認購期權範圍2024年1月19日
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240119C00075000 | 2023-03-02 3:51PM EDT | 75.00 | 136.30 | 125.00 | 134.00 | 0.00 | - | 13 | 0 | 0.00% |
| PXD240119C00080000 | 2023-08-29 10:45AM EDT | 80.00 | 156.07 | 150.00 | 159.90 | 0.00 | - | 1 | 0 | 151.88% |
| PXD240119C00085000 | 2022-10-10 9:59AM EDT | 85.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PXD240119C00090000 | 2022-11-09 10:50AM EDT | 90.00 | 160.50 | 123.10 | 132.00 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240119C00095000 | 2022-11-16 1:23PM EDT | 95.00 | 161.50 | 115.00 | 125.00 | -5.50 | -3.29% | 1 | 0 | 0.00% |
| PXD240119C00100000 | 2023-09-01 3:16PM EDT | 100.00 | 140.20 | 126.00 | 135.00 | 0.00 | - | 700 | 110 | 82.86% |
| PXD240119C00105000 | 2022-11-21 11:49AM EDT | 105.00 | 131.13 | 117.00 | 126.00 | 0.00 | - | 1 | 0 | 85.11% |
| PXD240119C00120000 | 2023-03-02 2:58PM EDT | 120.00 | 94.00 | 81.00 | 89.00 | 0.00 | - | 70 | 0 | 0.00% |
| PXD240119C00125000 | 2023-03-02 2:58PM EDT | 125.00 | 79.00 | 76.00 | 84.00 | 0.00 | - | 70 | 0 | 0.00% |
| PXD240119C00130000 | 2023-03-17 2:42PM EDT | 130.00 | 57.20 | 96.00 | 105.90 | 0.00 | - | 68 | 68 | 64.01% |
| PXD240119C00135000 | 2022-08-31 12:01PM EDT | 135.00 | 121.00 | 81.50 | 91.50 | 0.00 | - | 1 | 0 | 0.00% |
| PXD240119C00140000 | 2023-08-08 10:03AM EDT | 140.00 | 90.50 | 98.00 | 105.40 | 0.00 | - | 2 | 2 | 108.63% |
| PXD240119C00145000 | 2023-08-16 11:29AM EDT | 145.00 | 92.35 | 86.10 | 95.90 | 0.00 | - | 1 | 1 | 81.15% |
| PXD240119C00150000 | 2023-09-21 1:15PM EDT | 150.00 | 79.90 | 80.00 | 86.00 | 0.00 | - | 2 | 103 | 62.95% |
| PXD240119C00155000 | 2023-04-10 10:25AM EDT | 155.00 | 70.00 | 53.00 | 62.00 | 0.00 | - | 4 | 2 | 0.00% |
| PXD240119C00160000 | 2023-08-03 1:22PM EDT | 160.00 | 76.10 | 77.20 | 87.00 | 0.00 | - | 1 | 23 | 88.96% |
| PXD240119C00165000 | 2023-09-20 2:01PM EDT | 165.00 | 67.90 | 63.10 | 70.90 | 0.00 | - | 5 | 6 | 63.52% |
| PXD240119C00170000 | 2023-09-06 11:14AM EDT | 170.00 | 73.50 | 58.10 | 66.00 | 0.00 | - | 1 | 9 | 59.83% |
| PXD240119C00175000 | 2023-07-05 12:40PM EDT | 175.00 | 37.94 | 58.40 | 67.00 | 0.00 | - | 1 | 29 | 61.37% |
| PXD240119C00180000 | 2023-09-29 9:58AM EDT | 180.00 | 55.10 | 50.50 | 55.80 | -1.60 | -2.82% | 3 | 31 | 51.29% |
| PXD240119C00185000 | 2023-09-28 11:56AM EDT | 185.00 | 53.00 | 46.20 | 50.90 | 0.00 | - | 2 | 40 | 47.77% |
| PXD240119C00190000 | 2023-09-05 11:23AM EDT | 190.00 | 57.00 | 42.60 | 44.10 | 0.00 | - | 1 | 26 | 38.43% |
| PXD240119C00195000 | 2023-08-28 3:58PM EDT | 195.00 | 45.50 | 41.70 | 43.80 | 0.00 | - | 2 | 126 | 48.02% |
| PXD240119C00200000 | 2023-09-28 1:28PM EDT | 200.00 | 38.00 | 34.40 | 35.50 | 0.00 | - | 2 | 134 | 35.36% |
| PXD240119C00210000 | 2023-09-28 9:53AM EDT | 210.00 | 31.00 | 26.40 | 27.60 | 0.00 | - | 50 | 824 | 32.91% |
| PXD240119C00220000 | 2023-09-29 2:32PM EDT | 220.00 | 20.00 | 19.60 | 20.70 | -2.50 | -11.11% | 1 | 444 | 31.15% |
| PXD240119C00230000 | 2023-09-29 2:35PM EDT | 230.00 | 14.50 | 14.00 | 14.80 | -2.30 | -13.69% | 5 | 851 | 29.61% |
| PXD240119C00240000 | 2023-09-29 1:52PM EDT | 240.00 | 9.80 | 9.30 | 10.50 | -1.50 | -13.27% | 27 | 1,212 | 29.24% |
| PXD240119C00250000 | 2023-09-29 10:49AM EDT | 250.00 | 6.80 | 6.10 | 7.10 | -0.80 | -10.53% | 3 | 1,483 | 28.70% |
| PXD240119C00260000 | 2023-09-29 12:53PM EDT | 260.00 | 4.45 | 3.70 | 4.60 | -0.85 | -16.04% | 11 | 2,075 | 28.19% |
| PXD240119C00270000 | 2023-09-29 2:43PM EDT | 270.00 | 2.55 | 1.95 | 2.85 | -0.56 | -18.01% | 4 | 573 | 27.72% |
| PXD240119C00280000 | 2023-09-28 9:34AM EDT | 280.00 | 1.95 | 1.35 | 1.80 | 0.00 | - | 1 | 562 | 27.75% |
| PXD240119C00290000 | 2023-09-28 9:56AM EDT | 290.00 | 1.10 | 0.80 | 1.00 | 0.00 | - | 3 | 541 | 27.14% |
| PXD240119C00300000 | 2023-09-28 9:36AM EDT | 300.00 | 0.65 | 0.25 | 0.70 | 0.00 | - | 4 | 400 | 28.02% |
| PXD240119C00310000 | 2023-09-06 9:57AM EDT | 310.00 | 1.05 | 0.05 | 0.95 | 0.00 | - | 1 | 184 | 32.53% |
| PXD240119C00320000 | 2023-09-22 9:30AM EDT | 320.00 | 1.55 | 0.05 | 0.35 | 0.00 | - | 2 | 218 | 29.59% |
| PXD240119C00330000 | 2023-09-01 10:37AM EDT | 330.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 5 | 55 | 31.81% |
| PXD240119C00340000 | 2023-09-22 9:35AM EDT | 340.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 185 | 33.20% |
| PXD240119C00350000 | 2023-09-01 11:08AM EDT | 350.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 7 | 39 | 38.59% |
| PXD240119C00360000 | 2023-08-22 2:04PM EDT | 360.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 346 | 37.16% |
| PXD240119C00370000 | 2023-05-10 9:31AM EDT | 370.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 51 | 50.78% |
| PXD240119C00380000 | 2023-01-19 2:43PM EDT | 380.00 | 3.90 | 0.00 | 9.60 | 0.00 | - | 5 | 44 | 68.71% |
| PXD240119C00390000 | 2023-01-19 2:43PM EDT | 390.00 | 4.00 | 0.00 | 9.60 | 0.00 | - | 7 | 27 | 71.11% |
| PXD240119C00400000 | 2023-08-22 2:04PM EDT | 400.00 | 0.30 | 0.00 | 4.20 | 0.00 | - | 1 | 16 | 60.86% |
| PXD240119C00410000 | 2023-05-10 11:47AM EDT | 410.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 17 | 47.71% |
| PXD240119C00420000 | 2023-09-21 10:54AM EDT | 420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 74 | 41.70% |
認沽盤範圍2024年1月19日
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD240119P00075000 | 2023-08-14 9:54AM EDT | 75.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 256 | 81.54% |
| PXD240119P00080000 | 2023-04-14 3:39PM EDT | 80.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 110 | 77.05% |
| PXD240119P00090000 | 2023-04-10 1:04PM EDT | 90.00 | 0.13 | 0.00 | 2.25 | 0.00 | - | 3 | 21 | 95.26% |
| PXD240119P00095000 | 2023-08-08 11:20AM EDT | 95.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 71.09% |
| PXD240119P00100000 | 2023-05-31 11:27AM EDT | 100.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 68.99% |
| PXD240119P00105000 | 2023-09-11 1:24PM EDT | 105.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 188 | 54.88% |
| PXD240119P00110000 | 2023-04-25 12:35PM EDT | 110.00 | 0.28 | 0.15 | 2.50 | 0.00 | - | 1 | 8 | 79.20% |
| PXD240119P00115000 | 2023-09-01 1:52PM EDT | 115.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 117 | 50.59% |
| PXD240119P00120000 | 2023-06-30 3:10PM EDT | 120.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 80.81% |
| PXD240119P00125000 | 2023-08-18 9:30AM EDT | 125.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 86 | 49.02% |
| PXD240119P00130000 | 2023-09-01 3:55PM EDT | 130.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 193 | 44.43% |
| PXD240119P00135000 | 2023-08-28 10:52AM EDT | 135.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 11 | 123 | 53.44% |
| PXD240119P00140000 | 2023-08-10 10:09AM EDT | 140.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 1 | 148 | 53.61% |
| PXD240119P00145000 | 2023-09-22 12:07PM EDT | 145.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 20 | 339 | 41.41% |
| PXD240119P00150000 | 2023-09-28 9:32AM EDT | 150.00 | 0.25 | 0.10 | 0.85 | 0.00 | - | 20 | 386 | 45.24% |
| PXD240119P00155000 | 2023-07-26 12:46PM EDT | 155.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 208 | 53.54% |
| PXD240119P00160000 | 2023-09-27 3:09PM EDT | 160.00 | 0.45 | 0.30 | 0.60 | 0.00 | - | 1 | 118 | 36.82% |
| PXD240119P00165000 | 2023-09-21 3:49PM EDT | 165.00 | 0.65 | 0.10 | 2.80 | 0.00 | - | 12 | 116 | 48.77% |
| PXD240119P00170000 | 2023-09-22 1:07PM EDT | 170.00 | 0.95 | 0.45 | 2.55 | 0.00 | - | 1 | 328 | 44.18% |
| PXD240119P00175000 | 2023-09-22 2:45PM EDT | 175.00 | 1.32 | 0.75 | 1.55 | 0.00 | - | 27 | 167 | 35.77% |
| PXD240119P00180000 | 2023-09-25 10:33AM EDT | 180.00 | 1.55 | 1.05 | 1.85 | 0.00 | - | 10 | 405 | 34.41% |
| PXD240119P00185000 | 2023-09-21 3:00PM EDT | 185.00 | 2.04 | 1.50 | 2.30 | 0.00 | - | 10 | 159 | 33.47% |
| PXD240119P00190000 | 2023-09-22 11:28AM EDT | 190.00 | 3.00 | 2.10 | 2.60 | 0.00 | - | 40 | 846 | 31.60% |
| PXD240119P00195000 | 2023-09-26 3:36PM EDT | 195.00 | 3.30 | 2.85 | 3.40 | 0.00 | - | 2 | 322 | 31.28% |
| PXD240119P00200000 | 2023-09-29 10:59AM EDT | 200.00 | 3.45 | 3.90 | 4.30 | +0.45 | +15.00% | 1 | 920 | 30.73% |
| PXD240119P00210000 | 2023-09-28 12:47PM EDT | 210.00 | 5.55 | 5.70 | 6.70 | +0.50 | +9.90% | 10 | 719 | 29.74% |
| PXD240119P00220000 | 2023-09-26 2:54PM EDT | 220.00 | 8.50 | 8.50 | 9.90 | -1.70 | -16.67% | 1 | 577 | 28.56% |
| PXD240119P00230000 | 2023-09-29 12:38PM EDT | 230.00 | 13.60 | 13.20 | 14.10 | +1.90 | +16.24% | 84 | 711 | 27.36% |
| PXD240119P00240000 | 2023-09-28 11:48AM EDT | 240.00 | 16.20 | 17.40 | 19.60 | 0.00 | - | 1 | 210 | 26.54% |
| PXD240119P00250000 | 2023-09-25 12:36PM EDT | 250.00 | 27.90 | 24.80 | 26.30 | 0.00 | - | 1 | 260 | 25.94% |
| PXD240119P00260000 | 2023-08-25 11:21AM EDT | 260.00 | 31.58 | 36.20 | 39.80 | 0.00 | - | 13 | 128 | 39.30% |
| PXD240119P00270000 | 2023-09-21 10:04AM EDT | 270.00 | 45.08 | 40.40 | 42.80 | 0.00 | - | 1 | 29 | 26.10% |
| PXD240119P00280000 | 2023-08-31 11:54AM EDT | 280.00 | 45.50 | 49.60 | 54.70 | 0.00 | - | 10 | 29 | 36.08% |
| PXD240119P00290000 | 2023-05-11 11:41AM EDT | 290.00 | 88.61 | 80.40 | 89.00 | 0.00 | - | 1 | 1 | 85.88% |
| PXD240119P00300000 | 2023-05-11 11:51AM EDT | 300.00 | 97.59 | 90.50 | 99.00 | 0.00 | - | 1 | 0 | 90.57% |
| PXD240119P00310000 | 2023-01-23 11:03AM EDT | 310.00 | 79.80 | 107.00 | 116.00 | 0.00 | - | 8 | 26 | 108.62% |
| PXD240119P00320000 | 2022-10-26 1:49PM EDT | 320.00 | 85.00 | 86.50 | 96.00 | 0.00 | - | 4 | 14 | 54.47% |
| PXD240119P00330000 | 2022-09-23 10:31AM EDT | 330.00 | 132.60 | 90.00 | 99.50 | 0.00 | - | 2 | 20 | 0.00% |
| PXD240119P00340000 | 2022-09-23 11:51AM EDT | 340.00 | 142.30 | 98.00 | 106.50 | 0.00 | - | 6 | 3 | 0.00% |
| PXD240119P00350000 | 2022-12-27 2:17PM EDT | 350.00 | 124.70 | 116.00 | 124.00 | 0.00 | - | 1 | 18 | 56.28% |
| PXD240119P00360000 | 2023-04-11 12:39PM EDT | 360.00 | 140.65 | 151.00 | 160.00 | 0.00 | - | 6 | 12 | 114.80% |
| PXD240119P00370000 | 2023-01-19 11:13AM EDT | 370.00 | 142.35 | 161.00 | 170.00 | 0.00 | - | 2 | 18 | 117.98% |
| PXD240119P00390000 | 2022-09-23 10:30AM EDT | 390.00 | 185.80 | 136.50 | 146.00 | 0.00 | - | 2 | 1 | 0.00% |
| PXD240119P00400000 | 2023-01-17 2:24PM EDT | 400.00 | 166.69 | 180.10 | 190.00 | 0.00 | - | - | 1 | 102.61% |
| PXD240119P00420000 | 2023-05-18 9:35AM EDT | 420.00 | 219.83 | 209.00 | 218.00 | 0.00 | - | 1 | 0 | 127.62% |
