拍板:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230127C00175000 | 2023-01-27 12:27PM EST | 2023-01-27 | 3.30 | 3.05 | 3.25 | -8.80 | -72.73% | 91 | 520 | 0.00% |
| CVX230203C00175000 | 2023-01-27 12:27PM EST | 2023-02-03 | 4.65 | 4.55 | 4.75 | -8.20 | -63.81% | 124 | 145 | 23.76% |
| CVX230210C00175000 | 2023-01-27 12:19PM EST | 2023-02-10 | 6.20 | 5.45 | 5.70 | -6.90 | -52.67% | 5 | 563 | 24.85% |
| CVX230217C00175000 | 2023-01-27 12:11PM EST | 2023-02-17 | 6.75 | 5.90 | 6.10 | -6.73 | -49.93% | 105 | 7,635 | 23.01% |
| CVX230224C00175000 | 2023-01-27 12:01PM EST | 2023-02-24 | 7.56 | 6.20 | 6.55 | -3.88 | -33.92% | 6 | 74 | 22.45% |
| CVX230303C00175000 | 2023-01-27 11:21AM EST | 2023-03-03 | 8.05 | 6.70 | 6.95 | -5.79 | -41.84% | 10 | 27 | 22.05% |
| CVX230317C00175000 | 2023-01-27 12:28PM EST | 2023-03-17 | 7.85 | 7.80 | 7.95 | -7.15 | -47.67% | 105 | 2,196 | 22.68% |
| CVX230421C00175000 | 2023-01-27 12:14PM EST | 2023-04-21 | 10.70 | 10.15 | 10.35 | -5.85 | -35.35% | 27 | 73 | 24.61% |
| CVX230616C00175000 | 2023-01-27 12:25PM EST | 2023-06-16 | 12.95 | 12.55 | 12.90 | -6.18 | -32.31% | 154 | 1,423 | 25.00% |
| CVX240119C00175000 | 2023-01-27 12:12PM EST | 2024-01-19 | 21.00 | 20.35 | 20.85 | -6.00 | -22.22% | 7 | 1,234 | 27.19% |
| CVX240621C00175000 | 2023-01-26 11:49AM EST | 2024-06-21 | 29.97 | 23.85 | 25.45 | 0.00 | - | 18 | 79 | 28.31% |
| CVX250117C00175000 | 2023-01-27 12:25PM EST | 2025-01-17 | 29.79 | 28.15 | 29.70 | -5.21 | -14.89% | 2 | 155 | 28.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230127P00175000 | 2023-01-27 12:28PM EST | 2023-01-27 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 650 | 2,183 | 25.59% |
| CVX230203P00175000 | 2023-01-27 12:27PM EST | 2023-02-03 | 1.45 | 1.43 | 1.51 | +1.14 | +367.74% | 906 | 650 | 28.74% |
| CVX230210P00175000 | 2023-01-27 12:24PM EST | 2023-02-10 | 2.09 | 2.12 | 2.28 | +1.36 | +186.30% | 296 | 631 | 26.91% |
| CVX230217P00175000 | 2023-01-27 12:26PM EST | 2023-02-17 | 3.30 | 3.30 | 3.45 | +2.00 | +153.85% | 286 | 5,432 | 29.36% |
| CVX230224P00175000 | 2023-01-27 12:22PM EST | 2023-02-24 | 3.60 | 3.70 | 3.90 | +2.05 | +132.26% | 48 | 112 | 27.92% |
| CVX230303P00175000 | 2023-01-27 12:11PM EST | 2023-03-03 | 4.00 | 4.20 | 4.45 | +2.00 | +100.00% | 15 | 23 | 27.63% |
| CVX230317P00175000 | 2023-01-27 12:16PM EST | 2023-03-17 | 4.88 | 5.20 | 5.40 | +2.14 | +78.10% | 875 | 2,630 | 27.18% |
| CVX230421P00175000 | 2023-01-27 12:00PM EST | 2023-04-21 | 6.25 | 6.80 | 6.95 | +2.02 | +47.75% | 90 | 408 | 25.49% |
| CVX230616P00175000 | 2023-01-27 12:06PM EST | 2023-06-16 | 8.95 | 9.35 | 9.60 | +2.45 | +37.69% | 219 | 2,854 | 25.92% |
| CVX240119P00175000 | 2023-01-27 11:16AM EST | 2024-01-19 | 14.99 | 15.25 | 15.85 | +2.49 | +19.92% | 3 | 650 | 25.32% |
| CVX240621P00175000 | 2023-01-26 3:50PM EST | 2024-06-21 | 16.10 | 18.25 | 19.35 | 0.00 | - | 2 | 12 | 25.42% |
| CVX250117P00175000 | 2023-01-26 2:21PM EST | 2025-01-17 | 19.97 | 22.20 | 23.05 | 0.00 | - | 2 | 230 | 25.20% |
