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 |
---|---|---|---|---|---|---|---|---|---|---|
CVX240419C00200000 | 2024-01-05 11:34AM EDT | 2024-04-19 | 0.15 | 0.01 | 0.12 | 0.00 | - | 2 | 4 | 45.51% |
CVX240517C00200000 | 2024-03-08 3:06PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.17 | 0.00 | - | 2 | 65 | 31.84% |
CVX240621C00200000 | 2024-03-27 9:31AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.06 | 0.00 | - | 14 | 863 | 21.09% |
CVX240719C00200000 | 2024-03-20 1:28PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.11 | 0.00 | - | 5 | 8 | 19.83% |
CVX240920C00200000 | 2024-03-18 11:22AM EDT | 2024-09-20 | 0.39 | 0.32 | 0.36 | 0.00 | - | 10 | 311 | 19.25% |
CVX241220C00200000 | 2024-03-28 2:51PM EDT | 2024-12-20 | 1.19 | 1.15 | 1.22 | +0.09 | +8.18% | 11 | 121 | 20.33% |
CVX250117C00200000 | 2024-03-28 3:59PM EDT | 2025-01-17 | 1.51 | 1.50 | 1.55 | +0.15 | +11.03% | 398 | 5,979 | 20.59% |
CVX250620C00200000 | 2024-03-14 2:33PM EDT | 2025-06-20 | 3.30 | 3.30 | 3.55 | 0.00 | - | 1 | 180 | 21.51% |
CVX251219C00200000 | 2024-03-28 2:02PM EDT | 2025-12-19 | 5.65 | 5.40 | 6.10 | +0.70 | +14.14% | 2 | 271 | 22.27% |
CVX260116C00200000 | 2024-03-28 2:46PM EDT | 2026-01-16 | 5.90 | 5.70 | 6.10 | +0.40 | +7.27% | 2 | 207 | 21.79% |
CVX260618C00200000 | 2024-03-15 9:37AM EDT | 2026-06-18 | 7.70 | 7.25 | 8.25 | 0.00 | - | 2 | 19 | 22.37% |
CVX261218C00200000 | 2024-03-26 11:24AM EDT | 2026-12-18 | 8.70 | 8.85 | 10.05 | 0.00 | - | 4 | 31 | 22.17% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CVX240517P00200000 | 2024-03-27 9:31AM EDT | 2024-05-17 | 44.89 | 41.10 | 44.15 | 0.00 | - | 7 | 7 | 52.87% |
CVX240621P00200000 | 2023-06-13 10:55AM EDT | 2024-06-21 | 41.51 | 42.60 | 44.35 | 0.00 | - | 2 | 10 | 41.76% |
CVX250117P00200000 | 2024-01-11 4:20PM EDT | 2025-01-17 | 55.32 | 49.05 | 51.75 | 0.00 | - | 5 | 14 | 39.66% |
CVX250620P00200000 | 2023-10-03 10:00AM EDT | 2025-06-20 | 38.70 | 53.10 | 54.50 | 0.00 | - | 1 | 4 | 36.49% |
CVX251219P00200000 | 2024-02-02 12:11PM EDT | 2025-12-19 | 50.40 | 46.85 | 49.15 | 0.00 | - | 1 | 3 | 23.49% |