合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
---|---|---|---|---|---|---|---|---|---|---|
OXY240405C00040000 | 2024-03-21 11:45AM EDT | 40.00 | 24.01 | 24.55 | 25.50 | 0.00 | - | - | 2 | 140.63% |
OXY240405C00050000 | 2024-03-26 12:41PM EDT | 50.00 | 13.50 | 13.10 | 15.20 | 0.00 | - | 1 | 1 | 109.96% |
OXY240405C00054000 | 2024-03-27 3:39PM EDT | 54.00 | 10.04 | 9.10 | 11.35 | 0.00 | - | 2 | 2 | 94.63% |
OXY240405C00055000 | 2024-03-15 3:49PM EDT | 55.00 | 7.78 | 8.15 | 10.25 | 0.00 | - | - | 2 | 80.47% |
OXY240405C00056000 | 2024-03-26 12:41PM EDT | 56.00 | 7.52 | 7.10 | 9.30 | 0.00 | - | 1 | 1 | 77.05% |
OXY240405C00057000 | 2024-03-28 12:42PM EDT | 57.00 | 8.00 | 7.80 | 8.35 | +0.50 | +6.67% | 2 | 8 | 51.95% |
OXY240405C00058000 | 2024-03-15 9:34AM EDT | 58.00 | 5.15 | 6.35 | 7.75 | 0.00 | - | 1 | 12 | 84.62% |
OXY240405C00059000 | 2024-03-27 9:57AM EDT | 59.00 | 4.60 | 4.80 | 6.30 | 0.00 | - | 1 | 3 | 56.06% |
OXY240405C00060000 | 2024-03-28 3:59PM EDT | 60.00 | 5.15 | 5.00 | 5.15 | +1.17 | +29.40% | 61 | 135 | 40.53% |
OXY240405C00061000 | 2024-03-28 2:45PM EDT | 61.00 | 4.05 | 3.80 | 4.35 | +0.85 | +26.56% | 187 | 393 | 44.04% |
OXY240405C00062000 | 2024-03-28 3:59PM EDT | 62.00 | 3.13 | 3.00 | 3.20 | +0.86 | +37.89% | 248 | 658 | 30.08% |
OXY240405C00063000 | 2024-03-28 3:53PM EDT | 63.00 | 2.11 | 2.03 | 2.19 | +0.58 | +37.91% | 239 | 2,399 | 22.46% |
OXY240405C00064000 | 2024-03-28 3:53PM EDT | 64.00 | 1.31 | 1.25 | 1.33 | +0.52 | +65.82% | 1,683 | 3,597 | 19.19% |
OXY240405C00065000 | 2024-03-28 3:56PM EDT | 65.00 | 0.63 | 0.62 | 0.65 | +0.23 | +57.50% | 2,190 | 2,120 | 17.04% |
OXY240405C00066000 | 2024-03-28 3:59PM EDT | 66.00 | 0.28 | 0.24 | 0.26 | +0.11 | +64.71% | 1,060 | 1,186 | 16.60% |
OXY240405C00067000 | 2024-03-28 3:58PM EDT | 67.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 446 | 3,840 | 17.48% |
OXY240405C00068000 | 2024-03-28 3:35PM EDT | 68.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 235 | 269 | 19.73% |
OXY240405C00069000 | 2024-03-28 3:52PM EDT | 69.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 32 | 92 | 22.27% |
OXY240405C00070000 | 2024-03-28 3:09PM EDT | 70.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 231 | 26.56% |
OXY240405C00071000 | 2024-03-28 3:47PM EDT | 71.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 19 | 5 | 30.66% |
OXY240405C00072000 | 2024-03-28 11:46AM EDT | 72.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 12 | 34.77% |
OXY240405C00073000 | 2024-03-25 3:51PM EDT | 73.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 11 | 3 | 36.33% |
OXY240405C00074000 | 2024-03-28 2:55PM EDT | 74.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 700 | 1,600 | 39.84% |
OXY240405C00075000 | 2024-03-28 2:32PM EDT | 75.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 20 | 30 | 46.09% |
OXY240405C00076000 | 2024-03-28 3:23PM EDT | 76.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 1 | 2 | 61.33% |
OXY240405C00080000 | 2024-03-25 2:03PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 57 | 111 | 57.81% |
OXY240405C00085000 | 2024-03-28 3:26PM EDT | 85.00 | 0.02 | 0.00 | 0.29 | +0.01 | +100.00% | 1 | 2 | 99.22% |
合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
---|---|---|---|---|---|---|---|---|---|---|
OXY240405P00045000 | 2024-03-21 1:52PM EDT | 45.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 7 | 131.64% |
OXY240405P00048000 | 2024-02-28 11:11AM EDT | 48.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | - | 1 | 111.52% |
OXY240405P00050000 | 2024-03-22 2:20PM EDT | 50.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 7 | 98.63% |
OXY240405P00051000 | 2024-03-13 11:31AM EDT | 51.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 5 | 7 | 100.39% |
OXY240405P00052000 | 2024-03-25 10:00AM EDT | 52.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 10 | 86.13% |
OXY240405P00053000 | 2024-03-21 10:36AM EDT | 53.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 100 | 116 | 80.08% |
OXY240405P00054000 | 2024-03-28 9:55AM EDT | 54.00 | 0.38 | 0.00 | 0.20 | +0.37 | +3,700.00% | 1 | 103 | 71.29% |
OXY240405P00055000 | 2024-03-26 1:18PM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 300 | 347 | 50.78% |
OXY240405P00056000 | 2024-03-28 1:45PM EDT | 56.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 18 | 160 | 61.33% |
OXY240405P00057000 | 2024-03-26 1:18PM EDT | 57.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 651 | 43.36% |
OXY240405P00058000 | 2024-03-26 2:43PM EDT | 58.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 23 | 114 | 36.33% |
OXY240405P00059000 | 2024-03-28 3:10PM EDT | 59.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 825 | 31.25% |
OXY240405P00060000 | 2024-03-28 3:31PM EDT | 60.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 428 | 1,096 | 26.56% |
OXY240405P00061000 | 2024-03-28 3:12PM EDT | 61.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 823 | 845 | 23.44% |
OXY240405P00062000 | 2024-03-28 3:54PM EDT | 62.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 42 | 723 | 19.53% |
OXY240405P00063000 | 2024-03-28 3:23PM EDT | 63.00 | 0.08 | 0.07 | 0.08 | -0.15 | -65.22% | 8,642 | 1,014 | 16.80% |
OXY240405P00064000 | 2024-03-28 3:58PM EDT | 64.00 | 0.21 | 0.21 | 0.23 | -0.41 | -66.13% | 583 | 566 | 15.72% |
OXY240405P00065000 | 2024-03-28 3:53PM EDT | 65.00 | 0.58 | 0.58 | 0.61 | -0.70 | -54.69% | 818 | 439 | 15.77% |
OXY240405P00066000 | 2024-03-28 3:30PM EDT | 66.00 | 1.19 | 1.17 | 1.26 | -0.35 | -22.73% | 166 | 16 | 16.31% |
OXY240405P00067000 | 2024-03-25 3:18PM EDT | 67.00 | 2.54 | 1.78 | 2.22 | 0.00 | - | 1 | 1 | 22.32% |
OXY240405P00068000 | 2024-03-28 3:41PM EDT | 68.00 | 2.95 | 2.78 | 3.10 | -1.20 | -28.92% | 24 | 2 | 22.56% |
OXY240405P00069000 | 2024-03-28 11:28AM EDT | 69.00 | 4.25 | 3.40 | 4.30 | -0.95 | -18.27% | 53 | 1 | 38.57% |
OXY240405P00071000 | 2024-03-27 10:58AM EDT | 71.00 | 7.10 | 5.35 | 6.15 | 0.00 | - | 6 | 6 | 41.50% |