拍板:160.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510C00160000 | 2024-05-08 3:56PM EDT | 2024-05-10 | 0.35 | 0.25 | 1.90 | -0.65 | -65.00% | 2 | 93 | 62.31% |
| HES240517C00160000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 1.05 | 1.00 | 1.40 | -0.90 | -46.15% | 103 | 2,989 | 24.02% |
| HES240524C00160000 | 2024-05-06 12:32PM EDT | 2024-05-24 | 2.90 | 1.85 | 2.95 | 0.00 | - | 3 | 17 | 30.25% |
| HES240531C00160000 | 2024-05-06 1:59PM EDT | 2024-05-31 | 4.16 | 1.10 | 3.70 | 0.00 | - | 5 | 1,163 | 30.05% |
| HES240607C00160000 | 2024-05-08 3:41PM EDT | 2024-06-07 | 3.60 | 3.20 | 4.10 | +0.50 | +16.13% | 4 | 2 | 28.55% |
| HES240614C00160000 | 2024-05-06 3:17PM EDT | 2024-06-14 | 5.07 | 2.20 | 5.10 | 0.00 | - | 1 | 4 | 30.74% |
| HES240621C00160000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 4.65 | 2.50 | 5.30 | -0.37 | -7.37% | 1 | 1,309 | 29.11% |
| HES240719C00160000 | 2024-05-08 11:42AM EDT | 2024-07-19 | 5.90 | 5.50 | 7.10 | -1.10 | -15.71% | 3 | 16 | 29.21% |
| HES240816C00160000 | 2024-05-08 2:26PM EDT | 2024-08-16 | 7.70 | 7.30 | 8.40 | -1.00 | -11.49% | 11 | 422 | 28.74% |
| HES240920C00160000 | 2024-04-29 12:38PM EDT | 2024-09-20 | 13.60 | 7.50 | 10.20 | 0.00 | - | 2 | 82 | 29.44% |
| HES241115C00160000 | 2024-05-06 9:36AM EDT | 2024-11-15 | 14.20 | 11.40 | 13.40 | 0.00 | - | 1 | 76 | 31.78% |
| HES241220C00160000 | 2024-04-04 3:23PM EDT | 2024-12-20 | 14.06 | 13.60 | 14.70 | 0.00 | - | 12 | 9 | 31.85% |
| HES250117C00160000 | 2024-04-30 11:37AM EDT | 2025-01-17 | 16.26 | 13.30 | 15.60 | 0.00 | - | 1 | 266 | 31.76% |
| HES250620C00160000 | 2024-05-07 2:08PM EDT | 2025-06-20 | 19.00 | 18.00 | 19.20 | 0.00 | - | 1 | 104 | 30.49% |
| HES260116C00160000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 24.10 | 21.80 | 24.00 | 0.00 | - | 1 | 217 | 30.70% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HES240510P00160000 | 2024-05-06 3:28PM EDT | 2024-05-10 | 1.70 | 0.70 | 4.40 | 0.00 | - | 35 | 42 | 65.87% |
| HES240517P00160000 | 2024-05-06 10:22AM EDT | 2024-05-17 | 2.30 | 1.15 | 5.20 | 0.00 | - | 8 | 49 | 39.40% |
| HES240524P00160000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 4.00 | 2.55 | 5.30 | 0.00 | - | 3 | 9 | 30.32% |
| HES240531P00160000 | 2024-04-30 10:50AM EDT | 2024-05-31 | 3.42 | 2.65 | 6.40 | 0.00 | - | - | 4 | 32.36% |
| HES240607P00160000 | 2024-05-01 12:26PM EDT | 2024-06-07 | 6.60 | 3.50 | 6.80 | 0.00 | - | 4 | 6 | 30.58% |
| HES240621P00160000 | 2024-05-06 1:55PM EDT | 2024-06-21 | 5.50 | 4.10 | 7.90 | 0.00 | - | 1 | 812 | 30.31% |
| HES240719P00160000 | 2024-05-08 10:21AM EDT | 2024-07-19 | 7.30 | 6.00 | 8.10 | +1.00 | +15.87% | 2 | 158 | 24.42% |
| HES240816P00160000 | 2024-05-08 2:28PM EDT | 2024-08-16 | 8.60 | 7.80 | 9.30 | +1.00 | +13.16% | 12 | 112 | 24.37% |
| HES240920P00160000 | 2024-05-08 10:39AM EDT | 2024-09-20 | 10.10 | 7.50 | 11.70 | +0.40 | +4.12% | 1 | 3 | 27.26% |
| HES241115P00160000 | 2024-04-08 11:08AM EDT | 2024-11-15 | 13.40 | 11.00 | 13.50 | 0.00 | - | 271 | 176 | 26.87% |
| HES241220P00160000 | 2024-04-18 10:57AM EDT | 2024-12-20 | 16.70 | 11.40 | 14.40 | 0.00 | - | 2 | 17 | 26.53% |
| HES250117P00160000 | 2024-05-01 11:30AM EDT | 2025-01-17 | 14.70 | 11.70 | 14.50 | 0.00 | - | 20 | 75 | 25.21% |
| HES250620P00160000 | 2024-04-25 9:41AM EDT | 2025-06-20 | 16.90 | 14.10 | 17.30 | 0.00 | - | 2 | 102 | 24.12% |
| HES260116P00160000 | 2024-04-22 1:28PM EDT | 2026-01-16 | 22.40 | 17.60 | 20.90 | 0.00 | - | 4 | 119 | 24.02% |
