拍板:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230127C00195000 | 2023-01-27 12:25PM EST | 2023-01-27 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 721 | 3,163 | 59.38% |
| CVX230203C00195000 | 2023-01-27 12:10PM EST | 2023-02-03 | 0.04 | 0.03 | 0.04 | -0.85 | -95.51% | 588 | 1,568 | 26.95% |
| CVX230210C00195000 | 2023-01-27 12:23PM EST | 2023-02-10 | 0.08 | 0.08 | 0.14 | -1.28 | -94.12% | 251 | 186 | 24.07% |
| CVX230217C00195000 | 2023-01-27 12:27PM EST | 2023-02-17 | 0.18 | 0.15 | 0.22 | -1.46 | -89.02% | 346 | 2,524 | 21.70% |
| CVX230224C00195000 | 2023-01-27 12:21PM EST | 2023-02-24 | 0.35 | 0.26 | 0.37 | -1.60 | -82.05% | 35 | 476 | 21.19% |
| CVX230303C00195000 | 2023-01-27 12:26PM EST | 2023-03-03 | 0.50 | 0.50 | 0.57 | -1.83 | -78.54% | 97 | 373 | 21.22% |
| CVX230317C00195000 | 2023-01-27 12:30PM EST | 2023-03-17 | 0.85 | 0.84 | 0.92 | -2.55 | -75.00% | 204 | 4,411 | 20.63% |
| CVX230421C00195000 | 2023-01-27 12:28PM EST | 2023-04-21 | 2.17 | 2.14 | 2.23 | -3.38 | -60.90% | 409 | 1,099 | 21.63% |
| CVX230616C00195000 | 2023-01-27 12:23PM EST | 2023-06-16 | 4.42 | 4.25 | 4.40 | -3.63 | -45.09% | 133 | 3,738 | 22.83% |
| CVX230915C00195000 | 2023-01-27 12:07PM EST | 2023-09-15 | 8.30 | 7.50 | 7.85 | -3.70 | -30.83% | 23 | 129 | 24.46% |
| CVX240119C00195000 | 2023-01-27 12:24PM EST | 2024-01-19 | 11.83 | 11.45 | 11.80 | -4.58 | -27.91% | 44 | 1,319 | 25.50% |
| CVX240621C00195000 | 2023-01-26 1:42PM EST | 2024-06-21 | 21.50 | 15.25 | 16.25 | 0.00 | - | 1 | 30 | 26.66% |
| CVX250117C00195000 | 2023-01-27 12:21PM EST | 2025-01-17 | 20.45 | 19.60 | 20.65 | -0.17 | -0.82% | 2 | 72 | 26.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230127P00195000 | 2023-01-23 9:35AM EST | 2023-01-27 | 13.42 | 16.70 | 17.15 | 0.00 | - | 2 | 0 | 139.16% |
| CVX230203P00195000 | 2023-01-27 9:33AM EST | 2023-02-03 | 12.85 | 16.80 | 17.10 | +4.20 | +48.55% | 2 | 9 | 52.30% |
| CVX230210P00195000 | 2023-01-27 11:16AM EST | 2023-02-10 | 15.50 | 16.85 | 17.15 | +6.85 | +79.19% | 10 | 7 | 38.79% |
| CVX230217P00195000 | 2023-01-27 9:51AM EST | 2023-02-17 | 14.00 | 17.90 | 18.35 | +3.45 | +32.70% | 1 | 353 | 42.37% |
| CVX230317P00195000 | 2023-01-26 1:03PM EST | 2023-03-17 | 11.84 | 18.50 | 18.70 | 0.00 | - | 2 | 333 | 29.87% |
| CVX230616P00195000 | 2023-01-27 11:52AM EST | 2023-06-16 | 19.85 | 20.85 | 21.15 | +4.35 | +28.06% | 24 | 416 | 24.41% |
| CVX240119P00195000 | 2023-01-27 11:34AM EST | 2024-01-19 | 24.85 | 26.00 | 26.55 | +3.15 | +14.52% | 6 | 549 | 23.50% |
| CVX240621P00195000 | 2023-01-09 11:13AM EST | 2024-06-21 | 33.45 | 28.85 | 30.00 | 0.00 | - | 2 | 6 | 23.83% |
| CVX250117P00195000 | 2023-01-27 10:20AM EST | 2025-01-17 | 30.68 | 32.20 | 33.90 | -5.42 | -15.01% | 62 | 20 | 23.99% |
