拍板:165.00
認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517C00165000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 1.77 | 1.61 | 1.75 | +0.05 | +2.91% | 1,459 | 13,781 | 14.21% |
| CVX240524C00165000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 2.10 | 1.93 | 2.07 | +0.10 | +5.00% | 181 | 565 | 12.59% |
| CVX240531C00165000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 2.45 | 2.32 | 2.44 | +0.10 | +4.26% | 131 | 2,388 | 12.66% |
| CVX240607C00165000 | 2024-05-10 2:47PM EDT | 2024-06-07 | 2.65 | 2.81 | 2.92 | -0.19 | -6.69% | 29 | 756 | 13.61% |
| CVX240614C00165000 | 2024-05-10 3:54PM EDT | 2024-06-14 | 3.50 | 3.25 | 3.45 | +0.35 | +11.11% | 106 | 76 | 14.78% |
| CVX240621C00165000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 3.80 | 3.65 | 3.80 | +0.08 | +2.15% | 751 | 18,428 | 15.07% |
| CVX240628C00165000 | 2024-05-09 3:27PM EDT | 2024-06-28 | 4.00 | 4.10 | 4.30 | 0.00 | - | 22 | 22 | 16.03% |
| CVX240719C00165000 | 2024-05-10 3:16PM EDT | 2024-07-19 | 5.22 | 5.25 | 5.35 | -0.03 | -0.57% | 126 | 2,802 | 17.05% |
| CVX240920C00165000 | 2024-05-10 3:24PM EDT | 2024-09-20 | 7.90 | 7.75 | 7.90 | +0.15 | +1.94% | 78 | 2,984 | 18.79% |
| CVX241220C00165000 | 2024-05-10 1:35PM EDT | 2024-12-20 | 10.74 | 10.90 | 11.10 | -0.11 | -1.01% | 2 | 1,756 | 20.68% |
| CVX250117C00165000 | 2024-05-10 2:25PM EDT | 2025-01-17 | 11.85 | 11.75 | 11.95 | +0.70 | +6.28% | 42 | 9,333 | 21.05% |
| CVX250321C00165000 | 2024-05-10 2:13PM EDT | 2025-03-21 | 13.25 | 11.30 | 13.70 | +0.52 | +4.08% | 1 | 135 | 21.70% |
| CVX250620C00165000 | 2024-05-10 3:24PM EDT | 2025-06-20 | 15.65 | 13.00 | 17.20 | +0.13 | +0.84% | 3 | 899 | 24.17% |
| CVX251219C00165000 | 2024-05-03 10:53AM EDT | 2025-12-19 | 18.97 | 18.40 | 19.60 | +3.52 | +22.78% | 1 | 102 | 22.97% |
| CVX260116C00165000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 19.15 | 19.45 | 20.00 | +1.20 | +6.69% | 1 | 154 | 22.92% |
| CVX260618C00165000 | 2024-05-10 10:18AM EDT | 2026-06-18 | 21.60 | 21.50 | 22.50 | -1.85 | -7.89% | 1 | 3 | 23.15% |
| CVX261218C00165000 | 2024-05-07 11:19AM EDT | 2026-12-18 | 22.36 | 22.80 | 24.60 | 0.00 | - | 2 | 125 | 22.81% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240517P00165000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 1.66 | 1.73 | 1.83 | -0.59 | -26.22% | 544 | 1,501 | 24.24% |
| CVX240524P00165000 | 2024-05-10 3:27PM EDT | 2024-05-24 | 2.32 | 2.24 | 2.36 | -0.36 | -13.43% | 46 | 141 | 21.29% |
| CVX240531P00165000 | 2024-05-10 3:45PM EDT | 2024-05-31 | 2.57 | 2.60 | 2.73 | -0.43 | -14.33% | 9 | 126 | 19.74% |
| CVX240607P00165000 | 2024-05-09 3:54PM EDT | 2024-06-07 | 3.40 | 2.96 | 3.10 | 0.00 | - | 7 | 19 | 19.13% |
| CVX240614P00165000 | 2024-05-10 2:21PM EDT | 2024-06-14 | 3.20 | 3.25 | 3.45 | -0.50 | -13.51% | 7 | 4 | 18.82% |
| CVX240621P00165000 | 2024-05-10 3:33PM EDT | 2024-06-21 | 3.50 | 3.50 | 3.65 | -0.40 | -10.26% | 200 | 1,441 | 18.09% |
| CVX240719P00165000 | 2024-05-10 3:30PM EDT | 2024-07-19 | 4.35 | 4.40 | 4.55 | -0.50 | -10.31% | 168 | 637 | 17.13% |
| CVX240920P00165000 | 2024-05-10 3:22PM EDT | 2024-09-20 | 7.03 | 6.85 | 7.00 | -0.34 | -4.61% | 23 | 640 | 18.60% |
| CVX241220P00165000 | 2024-05-09 3:15PM EDT | 2024-12-20 | 10.00 | 9.35 | 9.55 | 0.00 | - | 4 | 270 | 19.28% |
| CVX250117P00165000 | 2024-05-10 11:55AM EDT | 2025-01-17 | 10.32 | 9.90 | 10.15 | +0.02 | +0.19% | 3 | 1,094 | 19.28% |
| CVX250321P00165000 | 2024-05-10 3:53PM EDT | 2025-03-21 | 11.40 | 11.40 | 11.60 | -0.65 | -5.39% | 103 | 704 | 19.62% |
| CVX250620P00165000 | 2024-05-10 10:58AM EDT | 2025-06-20 | 13.30 | 13.15 | 13.55 | -1.05 | -7.32% | 1 | 372 | 20.11% |
| CVX251219P00165000 | 2024-04-30 10:07AM EDT | 2025-12-19 | 17.40 | 16.10 | 16.60 | 0.00 | - | 1 | 40 | 20.38% |
| CVX260116P00165000 | 2024-04-29 1:22PM EDT | 2026-01-16 | 16.90 | 16.35 | 16.85 | 0.00 | - | 1 | 24 | 20.21% |
| CVX260618P00165000 | 2024-02-02 12:57PM EDT | 2026-06-18 | 27.75 | 25.35 | 27.60 | 0.00 | - | 1 | 1 | 29.49% |
| CVX261218P00165000 | 2024-05-07 9:57AM EDT | 2026-12-18 | 22.30 | 20.00 | 20.75 | 0.00 | - | 10 | 13 | 19.96% |
