認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO250117C00030000 | 2024-06-21 2:52PM EDT | 30.00 | 48.70 | 47.60 | 51.65 | 0.00 | - | 26 | 39 | 51.56% |
| USO250117C00035000 | 2024-03-15 10:41AM EDT | 35.00 | 41.60 | 44.65 | 48.85 | 0.00 | - | 22 | 86 | 94.65% |
| USO250117C00040000 | 2024-06-21 9:51AM EDT | 40.00 | 39.85 | 38.05 | 42.00 | 0.00 | - | 3 | 205 | 54.83% |
| USO250117C00045000 | 2024-04-03 12:30PM EDT | 45.00 | 37.58 | 29.60 | 33.30 | 0.00 | - | 1 | 18 | 0.00% |
| USO250117C00050000 | 2024-05-15 10:04AM EDT | 50.00 | 25.40 | 25.65 | 28.95 | 0.00 | - | 1 | 154 | 0.00% |
| USO250117C00054000 | 2024-01-23 10:47AM EDT | 54.00 | 19.91 | 22.35 | 25.50 | 0.00 | - | 1 | 8 | 0.00% |
| USO250117C00055000 | 2024-06-17 2:34PM EDT | 55.00 | 24.40 | 23.70 | 28.00 | 0.00 | - | 1 | 25 | 60.43% |
| USO250117C00056000 | 2023-09-12 9:36AM EDT | 56.00 | 28.70 | 24.35 | 28.90 | 0.00 | - | 5 | 4 | 55.71% |
| USO250117C00057000 | 2024-06-12 10:57AM EDT | 57.00 | 21.01 | 22.05 | 26.15 | 0.00 | - | 1 | 107 | 57.51% |
| USO250117C00058000 | 2024-06-27 11:39AM EDT | 58.00 | 23.26 | 21.00 | 25.70 | 0.00 | - | 1 | 13 | 59.19% |
| USO250117C00059000 | 2024-06-27 3:27PM EDT | 59.00 | 22.48 | 20.00 | 24.70 | 0.00 | - | 1 | 4 | 57.18% |
| USO250117C00060000 | 2024-06-17 10:28AM EDT | 60.00 | 18.85 | 20.85 | 22.00 | 0.00 | - | 1 | 84 | 43.87% |
| USO250117C00061000 | 2024-06-12 12:49PM EDT | 61.00 | 17.66 | 19.90 | 21.60 | 0.00 | - | 5 | 17 | 46.22% |
| USO250117C00062000 | 2024-06-03 10:13AM EDT | 62.00 | 14.37 | 19.10 | 20.50 | 0.00 | - | 5 | 61 | 43.77% |
| USO250117C00063000 | 2024-03-12 11:54AM EDT | 63.00 | 16.20 | 20.60 | 23.25 | 0.00 | - | 3 | 127 | 56.40% |
| USO250117C00064000 | 2024-03-05 11:51AM EDT | 64.00 | 16.00 | 20.75 | 22.75 | 0.00 | - | 1 | 112 | 58.89% |
| USO250117C00065000 | 2024-06-24 12:47PM EDT | 65.00 | 16.78 | 16.50 | 18.00 | 0.00 | - | 2 | 165 | 41.48% |
| USO250117C00066000 | 2024-06-27 3:27PM EDT | 66.00 | 16.65 | 15.85 | 17.30 | 0.00 | - | 1 | 32 | 41.38% |
| USO250117C00067000 | 2024-06-27 11:39AM EDT | 67.00 | 15.61 | 15.05 | 16.15 | 0.00 | - | 1 | 44 | 38.72% |
| USO250117C00068000 | 2024-06-28 12:55PM EDT | 68.00 | 14.75 | 14.20 | 15.55 | +2.75 | +22.92% | 2 | 57 | 39.06% |
| USO250117C00069000 | 2024-06-21 3:40PM EDT | 69.00 | 13.25 | 13.40 | 14.30 | 0.00 | - | 2 | 28 | 35.90% |
| USO250117C00070000 | 2024-06-28 3:30PM EDT | 70.00 | 13.00 | 12.75 | 13.45 | -0.28 | -2.11% | 5 | 347 | 34.85% |
| USO250117C00071000 | 2024-06-12 12:40PM EDT | 71.00 | 10.12 | 11.90 | 12.75 | 0.00 | - | 5 | 15 | 34.52% |
| USO250117C00072000 | 2024-06-28 9:54AM EDT | 72.00 | 11.70 | 11.35 | 12.00 | +0.55 | +4.93% | 3 | 16,974 | 33.85% |
| USO250117C00073000 | 2024-06-26 1:39PM EDT | 73.00 | 10.85 | 10.65 | 11.30 | 0.00 | - | 1 | 41 | 33.36% |
| USO250117C00074000 | 2024-06-27 10:09AM EDT | 74.00 | 10.40 | 9.90 | 10.60 | 0.00 | - | 1 | 89 | 32.80% |
| USO250117C00075000 | 2024-06-27 10:05AM EDT | 75.00 | 9.75 | 9.40 | 9.90 | 0.00 | - | 10 | 205 | 32.17% |
| USO250117C00076000 | 2024-06-27 9:34AM EDT | 76.00 | 9.01 | 8.75 | 9.30 | 0.00 | - | 1 | 38 | 31.90% |
| USO250117C00077000 | 2024-06-27 9:34AM EDT | 77.00 | 8.45 | 8.15 | 8.70 | 0.00 | - | 1 | 217 | 31.54% |
| USO250117C00078000 | 2024-06-27 12:18PM EDT | 78.00 | 7.85 | 7.55 | 8.05 | +0.25 | +3.29% | 5 | 290 | 30.89% |
| USO250117C00079000 | 2024-06-27 10:03AM EDT | 79.00 | 6.95 | 7.00 | 7.55 | -0.55 | -7.33% | 1 | 44 | 30.80% |
| USO250117C00080000 | 2024-06-28 3:38PM EDT | 80.00 | 6.60 | 6.40 | 7.00 | -0.37 | -5.31% | 17 | 385 | 30.40% |
| USO250117C00081000 | 2024-06-26 2:44PM EDT | 81.00 | 5.82 | 5.95 | 6.55 | 0.00 | - | 8 | 9 | 30.34% |
| USO250117C00082000 | 2024-06-27 3:13PM EDT | 82.00 | 5.93 | 5.45 | 5.95 | 0.00 | - | 15 | 77 | 29.55% |
| USO250117C00083000 | 2024-06-28 11:29AM EDT | 83.00 | 5.10 | 5.05 | 5.50 | -0.15 | -2.86% | 1 | 51 | 29.30% |
| USO250117C00085000 | 2024-06-27 12:07PM EDT | 85.00 | 4.30 | 4.20 | 4.65 | 0.00 | - | 4 | 384 | 28.75% |
| USO250117C00087000 | 2024-06-27 12:45PM EDT | 87.00 | 3.53 | 3.50 | 3.85 | 0.00 | - | 2 | 45 | 28.04% |
| USO250117C00090000 | 2024-06-28 3:45PM EDT | 90.00 | 2.87 | 2.64 | 3.10 | -0.09 | -3.04% | 1 | 386 | 28.34% |
| USO250117C00095000 | 2024-06-27 3:46PM EDT | 95.00 | 1.89 | 1.56 | 2.12 | 0.00 | - | 40 | 312 | 28.66% |
| USO250117C00100000 | 2024-06-27 11:05AM EDT | 100.00 | 1.30 | 0.95 | 1.30 | +0.22 | +20.37% | 4 | 944 | 28.05% |
| USO250117C00105000 | 2024-06-25 10:50AM EDT | 105.00 | 0.70 | 0.63 | 0.97 | 0.00 | - | 20 | 177 | 29.30% |
| USO250117C00110000 | 2024-06-20 2:18PM EDT | 110.00 | 0.51 | 0.42 | 0.74 | 0.00 | - | 5 | 364 | 30.51% |
| USO250117C00115000 | 2024-06-21 12:57PM EDT | 115.00 | 0.45 | 0.34 | 0.57 | 0.00 | - | 20 | 435 | 31.59% |
| USO250117C00120000 | 2024-06-24 2:16PM EDT | 120.00 | 0.35 | 0.20 | 0.46 | 0.00 | - | 1 | 549 | 32.81% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| USO250117P00030000 | 2024-06-20 2:22PM EDT | 30.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 1 | 728 | 55.27% |
| USO250117P00035000 | 2024-06-10 11:25AM EDT | 35.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 60 | 134 | 52.05% |
| USO250117P00040000 | 2024-06-21 2:53PM EDT | 40.00 | 0.15 | 0.02 | 0.22 | 0.00 | - | 2 | 1,044 | 48.44% |
| USO250117P00045000 | 2024-06-10 11:15AM EDT | 45.00 | 0.30 | 0.07 | 0.42 | 0.00 | - | 30 | 889 | 46.29% |
| USO250117P00050000 | 2024-06-27 1:52PM EDT | 50.00 | 0.37 | 0.30 | 0.50 | 0.00 | - | 3 | 1,836 | 40.38% |
| USO250117P00054000 | 2024-06-10 11:23AM EDT | 54.00 | 0.67 | 0.29 | 0.59 | 0.00 | - | 80 | 116 | 36.13% |
| USO250117P00055000 | 2024-06-28 3:43PM EDT | 55.00 | 0.56 | 0.35 | 0.56 | -0.10 | -15.15% | 2 | 198 | 34.33% |
| USO250117P00056000 | 2024-02-15 2:56PM EDT | 56.00 | 2.57 | 1.60 | 1.95 | 0.00 | - | 1 | 84 | 47.27% |
| USO250117P00057000 | 2024-06-28 3:42PM EDT | 57.00 | 0.74 | 0.44 | 0.78 | -0.59 | -44.36% | 1 | 41 | 34.40% |
| USO250117P00058000 | 2024-06-10 11:26AM EDT | 58.00 | 1.06 | 0.51 | 0.85 | 0.00 | - | 30 | 128 | 33.79% |
| USO250117P00059000 | 2024-06-14 12:29PM EDT | 59.00 | 0.87 | 0.69 | 0.94 | -0.19 | -17.92% | 2 | 243 | 33.31% |
| USO250117P00060000 | 2024-06-20 10:42AM EDT | 60.00 | 0.94 | 0.78 | 1.03 | 0.00 | - | 4 | 935 | 32.76% |
| USO250117P00061000 | 2024-06-07 2:10PM EDT | 61.00 | 1.73 | 0.76 | 1.14 | 0.00 | - | 2 | 214 | 32.34% |
| USO250117P00062000 | 2024-06-05 2:59PM EDT | 62.00 | 2.41 | 0.98 | 1.25 | 0.00 | - | 88 | 138 | 31.82% |
| USO250117P00063000 | 2024-06-28 11:26AM EDT | 63.00 | 1.17 | 1.04 | 1.36 | -1.44 | -55.17% | 1 | 19 | 31.25% |
| USO250117P00064000 | 2024-06-18 11:20AM EDT | 64.00 | 1.40 | 1.21 | 1.50 | 0.00 | - | 1 | 212 | 30.82% |
| USO250117P00065000 | 2024-06-28 3:42PM EDT | 65.00 | 1.57 | 1.30 | 1.64 | -0.48 | -23.41% | 2 | 182 | 30.32% |
| USO250117P00066000 | 2024-04-01 11:15AM EDT | 66.00 | 2.67 | 2.79 | 3.10 | 0.00 | - | 10 | 42 | 37.90% |
| USO250117P00067000 | 2024-06-13 10:44AM EDT | 67.00 | 2.17 | 1.62 | 1.96 | 0.00 | - | 23 | 38 | 29.36% |
| USO250117P00068000 | 2024-06-21 10:52AM EDT | 68.00 | 1.90 | 1.80 | 2.16 | 0.00 | - | 1 | 2,180 | 28.99% |
| USO250117P00069000 | 2024-06-28 11:26AM EDT | 69.00 | 2.14 | 1.95 | 2.37 | -0.52 | -19.55% | 1 | 24 | 28.60% |
| USO250117P00070000 | 2024-06-28 3:41PM EDT | 70.00 | 2.42 | 2.17 | 2.60 | -0.01 | -0.41% | 1 | 488 | 28.24% |
| USO250117P00071000 | 2024-06-21 1:56PM EDT | 71.00 | 2.82 | 2.41 | 2.84 | 0.00 | - | 2 | 42 | 27.82% |
| USO250117P00072000 | 2024-06-28 3:41PM EDT | 72.00 | 2.95 | 2.65 | 3.15 | -0.10 | -3.28% | 1 | 128 | 27.67% |
| USO250117P00073000 | 2024-06-24 3:55PM EDT | 73.00 | 3.07 | 3.00 | 3.40 | 0.00 | - | 9 | 24 | 27.12% |
| USO250117P00074000 | 2024-06-11 11:14AM EDT | 74.00 | 4.73 | 3.20 | 3.70 | 0.00 | - | 2 | 30 | 26.72% |
| USO250117P00075000 | 2024-06-28 3:40PM EDT | 75.00 | 3.87 | 3.50 | 3.95 | +0.12 | +3.20% | 3 | 186 | 26.00% |
| USO250117P00076000 | 2024-06-25 9:30AM EDT | 76.00 | 4.20 | 3.85 | 4.35 | 0.00 | - | 10 | 31 | 25.87% |
| USO250117P00077000 | 2024-06-28 3:40PM EDT | 77.00 | 4.57 | 4.20 | 4.75 | +0.27 | +6.28% | 3 | 47 | 25.62% |
| USO250117P00078000 | 2024-06-10 11:26AM EDT | 78.00 | 7.17 | 4.55 | 5.15 | 0.00 | - | 10 | 74 | 25.26% |
| USO250117P00079000 | 2024-06-25 10:41AM EDT | 79.00 | 5.25 | 5.05 | 5.55 | 0.00 | - | 3 | 14 | 24.80% |
| USO250117P00080000 | 2024-06-28 3:47PM EDT | 80.00 | 5.68 | 5.55 | 6.00 | +0.05 | +0.89% | 5 | 164 | 24.45% |
| USO250117P00085000 | 2024-06-26 2:16PM EDT | 85.00 | 8.57 | 8.25 | 8.70 | 0.00 | - | 1 | 20 | 22.85% |
| USO250117P00087000 | 2024-06-17 3:50PM EDT | 87.00 | 10.75 | 9.35 | 9.95 | 0.00 | - | 1 | 1 | 22.11% |
| USO250117P00090000 | 2024-06-20 11:23AM EDT | 90.00 | 12.03 | 11.40 | 12.40 | 0.00 | - | 11 | 62 | 22.90% |
| USO250117P00095000 | 2024-06-24 3:44PM EDT | 95.00 | 15.70 | 15.55 | 16.50 | 0.00 | - | 20 | 21 | 22.52% |
| USO250117P00100000 | 2024-01-03 11:07AM EDT | 100.00 | 32.50 | 30.00 | 35.00 | 0.00 | - | 1 | 2 | 79.02% |
| USO250117P00105000 | 2024-01-31 11:04AM EDT | 105.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USO250117P00110000 | 2024-03-25 1:52PM EDT | 110.00 | 32.51 | 28.40 | 32.50 | 0.00 | - | 13 | 0 | 40.88% |
| USO250117P00115000 | 2023-12-05 3:03PM EDT | 115.00 | 47.30 | 43.50 | 48.50 | 0.00 | - | 2 | 0 | 86.39% |
| USO250117P00120000 | 2024-03-25 1:52PM EDT | 120.00 | 42.49 | 38.95 | 42.50 | 0.00 | - | 13 | 0 | 47.55% |
