拍板:160.00
認購期權範圍2023年1月27日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230127C00160000 | 2023-01-27 12:17PM EST | 2023-01-27 | 18.99 | 19.90 | 20.25 | -8.14 | -30.00% | 24 | 22 | 125.00% |
| CVX230203C00160000 | 2023-01-27 12:17PM EST | 2023-02-03 | 19.13 | 20.05 | 20.35 | -1.82 | -8.69% | 28 | 23 | 48.54% |
| CVX230210C00160000 | 2023-01-03 9:45AM EST | 2023-02-10 | 20.50 | 20.30 | 20.65 | 0.00 | - | - | 1 | 42.24% |
| CVX230217C00160000 | 2023-01-27 12:37PM EST | 2023-02-17 | 19.00 | 20.40 | 20.75 | -9.04 | -32.24% | 99 | 2,769 | 36.38% |
| CVX230224C00160000 | 2023-01-26 10:09AM EST | 2023-02-24 | 24.60 | 20.40 | 20.90 | 0.00 | - | 1 | 57 | 33.47% |
| CVX230303C00160000 | 2023-01-19 3:19PM EST | 2023-03-03 | 20.92 | 20.40 | 21.10 | 0.00 | - | - | 25 | 32.02% |
| CVX230317C00160000 | 2023-01-27 12:22PM EST | 2023-03-17 | 19.75 | 20.90 | 21.30 | -8.00 | -28.83% | 3 | 778 | 28.70% |
| CVX230616C00160000 | 2023-01-27 12:57PM EST | 2023-06-16 | 24.15 | 24.30 | 24.75 | -6.40 | -20.95% | 14 | 3,369 | 28.88% |
| CVX240119C00160000 | 2023-01-27 12:11PM EST | 2024-01-19 | 30.00 | 30.65 | 31.05 | -5.16 | -14.68% | 30 | 2,720 | 28.94% |
| CVX240621C00160000 | 2023-01-27 12:30PM EST | 2024-06-21 | 32.80 | 33.45 | 34.40 | -5.15 | -13.57% | 6 | 181 | 28.74% |
| CVX250117C00160000 | 2023-01-27 12:17PM EST | 2025-01-17 | 36.90 | 37.10 | 37.80 | -6.15 | -14.29% | 5 | 112 | 28.02% |
認沽盤範圍2023年1月27日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230127P00160000 | 2023-01-27 12:44PM EST | 2023-01-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 428 | 81.25% |
| CVX230203P00160000 | 2023-01-27 1:01PM EST | 2023-02-03 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 60 | 151 | 37.89% |
| CVX230210P00160000 | 2023-01-27 11:34AM EST | 2023-02-10 | 0.14 | 0.11 | 0.22 | +0.04 | +40.00% | 31 | 1,532 | 34.47% |
| CVX230217P00160000 | 2023-01-27 12:45PM EST | 2023-02-17 | 0.42 | 0.33 | 0.37 | +0.15 | +55.56% | 157 | 4,748 | 31.71% |
| CVX230224P00160000 | 2023-01-27 12:44PM EST | 2023-02-24 | 0.63 | 0.50 | 0.58 | +0.28 | +80.00% | 102 | 154 | 30.71% |
| CVX230303P00160000 | 2023-01-27 12:45PM EST | 2023-03-03 | 0.82 | 0.71 | 0.84 | +0.34 | +70.83% | 13 | 36 | 30.42% |
| CVX230317P00160000 | 2023-01-27 12:54PM EST | 2023-03-17 | 1.26 | 1.21 | 1.25 | +0.56 | +80.00% | 797 | 2,533 | 29.05% |
| CVX230421P00160000 | 2023-01-27 12:52PM EST | 2023-04-21 | 2.35 | 2.24 | 2.34 | +0.77 | +48.73% | 129 | 237 | 27.71% |
| CVX230616P00160000 | 2023-01-27 12:45PM EST | 2023-06-16 | 4.40 | 4.10 | 4.30 | +1.30 | +41.94% | 92 | 2,841 | 27.83% |
| CVX230915P00160000 | 2023-01-27 12:48PM EST | 2023-09-15 | 6.85 | 6.65 | 6.85 | +1.35 | +24.55% | 13 | 48 | 27.41% |
| CVX240119P00160000 | 2023-01-27 12:45PM EST | 2024-01-19 | 9.70 | 9.15 | 9.50 | +1.80 | +22.78% | 68 | 3,755 | 26.56% |
| CVX240621P00160000 | 2023-01-27 12:29PM EST | 2024-06-21 | 12.96 | 12.20 | 12.95 | +2.06 | +18.90% | 10 | 28 | 26.94% |
| CVX250117P00160000 | 2023-01-27 10:53AM EST | 2025-01-17 | 15.60 | 15.65 | 16.30 | +0.90 | +6.12% | 2 | 225 | 26.48% |
