拍板:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230127C00185000 | 2023-01-27 12:28PM EST | 2023-01-27 | 0.04 | 0.03 | 0.04 | -3.61 | -98.90% | 8,967 | 2,459 | 35.16% |
| CVX230203C00185000 | 2023-01-27 12:28PM EST | 2023-02-03 | 0.49 | 0.45 | 0.50 | -4.61 | -90.39% | 2,292 | 659 | 22.85% |
| CVX230210C00185000 | 2023-01-27 12:24PM EST | 2023-02-10 | 1.10 | 1.00 | 1.10 | -4.40 | -80.00% | 828 | 746 | 22.63% |
| CVX230217C00185000 | 2023-01-27 12:27PM EST | 2023-02-17 | 1.40 | 1.34 | 1.41 | -4.80 | -77.42% | 1,442 | 4,805 | 20.91% |
| CVX230224C00185000 | 2023-01-27 12:28PM EST | 2023-02-24 | 1.70 | 1.66 | 1.86 | -4.80 | -73.85% | 609 | 917 | 20.89% |
| CVX230303C00185000 | 2023-01-27 12:22PM EST | 2023-03-03 | 2.35 | 2.14 | 2.29 | -4.65 | -66.43% | 200 | 133 | 20.94% |
| CVX230317C00185000 | 2023-01-27 12:28PM EST | 2023-03-17 | 3.10 | 3.05 | 3.15 | -4.99 | -61.68% | 1,008 | 3,338 | 21.36% |
| CVX230421C00185000 | 2023-01-27 12:21PM EST | 2023-04-21 | 5.50 | 5.15 | 5.30 | -4.84 | -46.81% | 58 | 792 | 22.95% |
| CVX230616C00185000 | 2023-01-27 12:22PM EST | 2023-06-16 | 8.00 | 7.70 | 7.90 | -5.00 | -38.46% | 130 | 2,612 | 23.80% |
| CVX230915C00185000 | 2023-01-27 12:24PM EST | 2023-09-15 | 11.69 | 11.60 | 11.90 | -4.98 | -29.87% | 7 | 50 | 25.64% |
| CVX240119C00185000 | 2023-01-27 12:21PM EST | 2024-01-19 | 16.00 | 15.65 | 16.25 | -5.24 | -24.67% | 1,100 | 626 | 26.80% |
| CVX240621C00185000 | 2023-01-27 10:04AM EST | 2024-06-21 | 22.25 | 19.30 | 20.60 | -2.95 | -11.71% | 5 | 156 | 27.56% |
| CVX250117C00185000 | 2023-01-27 12:23PM EST | 2025-01-17 | 24.45 | 23.60 | 24.80 | -5.40 | -18.09% | 13 | 117 | 27.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230127P00185000 | 2023-01-27 12:23PM EST | 2023-01-27 | 6.55 | 6.80 | 7.15 | +5.51 | +529.81% | 634 | 882 | 74.71% |
| CVX230203P00185000 | 2023-01-27 12:24PM EST | 2023-02-03 | 7.04 | 7.15 | 7.45 | +4.86 | +222.94% | 219 | 2,133 | 32.45% |
| CVX230210P00185000 | 2023-01-27 12:25PM EST | 2023-02-10 | 7.50 | 7.55 | 7.80 | +4.65 | +163.16% | 159 | 181 | 26.69% |
| CVX230217P00185000 | 2023-01-27 12:26PM EST | 2023-02-17 | 8.98 | 9.00 | 9.30 | +4.70 | +109.81% | 75 | 1,761 | 31.71% |
| CVX230224P00185000 | 2023-01-26 3:59PM EST | 2023-02-24 | 6.55 | 9.25 | 9.75 | +2.25 | +52.33% | 2 | 11 | 30.03% |
| CVX230303P00185000 | 2023-01-27 11:37AM EST | 2023-03-03 | 8.50 | 9.75 | 10.10 | +3.41 | +66.99% | 20 | 41 | 28.61% |
| CVX230317P00185000 | 2023-01-27 12:25PM EST | 2023-03-17 | 10.38 | 10.50 | 10.75 | +4.38 | +73.00% | 83 | 1,693 | 26.87% |
| CVX230421P00185000 | 2023-01-27 12:26PM EST | 2023-04-21 | 12.00 | 11.85 | 12.05 | +4.47 | +59.36% | 33 | 452 | 24.52% |
| CVX230616P00185000 | 2023-01-27 12:07PM EST | 2023-06-16 | 13.79 | 14.30 | 14.65 | +3.62 | +35.59% | 48 | 1,788 | 25.01% |
| CVX240119P00185000 | 2023-01-27 10:34AM EST | 2024-01-19 | 19.02 | 20.20 | 20.75 | +2.23 | +13.28% | 3 | 272 | 24.37% |
| CVX240621P00185000 | 2023-01-27 10:20AM EST | 2024-06-21 | 22.05 | 23.15 | 24.25 | +0.05 | +0.23% | 50 | 64 | 24.53% |
| CVX250117P00185000 | 2023-01-26 1:31PM EST | 2025-01-17 | 24.50 | 27.20 | 28.00 | 0.00 | - | 1 | 168 | 24.41% |
