認購期權範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250620C00065000 | 2024-05-22 2:56PM EDT | 65.00 | 97.10 | 83.50 | 88.50 | 0.00 | - | 2 | 0 | 0.00% |
| VLO250620C00070000 | 2023-12-28 11:57AM EDT | 70.00 | 62.20 | 66.25 | 71.00 | 0.00 | - | 2 | 2 | 0.00% |
| VLO250620C00085000 | 2024-02-29 12:26PM EDT | 85.00 | 59.34 | 85.55 | 89.25 | 0.00 | - | - | 1 | 94.43% |
| VLO250620C00090000 | 2024-05-29 11:31AM EDT | 90.00 | 69.61 | 67.20 | 70.45 | 0.00 | - | 3 | 7 | 49.60% |
| VLO250620C00095000 | 2024-04-18 1:06PM EDT | 95.00 | 71.47 | 71.00 | 75.50 | 0.00 | - | - | 1 | 70.78% |
| VLO250620C00100000 | 2024-03-25 9:58AM EDT | 100.00 | 74.20 | 68.05 | 72.00 | 0.00 | - | 2 | 1 | 70.57% |
| VLO250620C00105000 | 2024-06-25 3:49PM EDT | 105.00 | 53.55 | 53.85 | 58.00 | 0.00 | - | 1 | 6 | 46.77% |
| VLO250620C00110000 | 2024-06-25 3:49PM EDT | 110.00 | 49.45 | 49.00 | 54.00 | 0.00 | - | 2 | 10 | 45.70% |
| VLO250620C00115000 | 2024-05-22 10:20AM EDT | 115.00 | 49.65 | 41.05 | 43.75 | 0.00 | - | 3 | 17 | 26.28% |
| VLO250620C00120000 | 2024-06-12 1:40PM EDT | 120.00 | 37.35 | 42.20 | 44.30 | 0.00 | - | 2 | 15 | 38.90% |
| VLO250620C00125000 | 2024-06-27 11:21AM EDT | 125.00 | 38.45 | 38.35 | 40.50 | 0.00 | - | 2 | 27 | 37.95% |
| VLO250620C00130000 | 2024-05-24 9:43AM EDT | 130.00 | 43.18 | 30.60 | 33.35 | 0.00 | - | 1 | 21 | 29.63% |
| VLO250620C00135000 | 2024-06-17 11:41AM EDT | 135.00 | 28.76 | 32.45 | 34.30 | 0.00 | - | 2 | 16 | 37.99% |
| VLO250620C00140000 | 2024-06-05 2:46PM EDT | 140.00 | 28.95 | 29.50 | 31.05 | 0.00 | - | 3 | 21 | 37.21% |
| VLO250620C00145000 | 2024-06-17 10:35AM EDT | 145.00 | 23.53 | 26.40 | 28.00 | 0.00 | - | 3 | 56 | 36.51% |
| VLO250620C00150000 | 2024-06-13 3:02PM EDT | 150.00 | 20.85 | 22.85 | 24.50 | 0.00 | - | 1 | 37 | 34.78% |
| VLO250620C00155000 | 2024-06-28 3:51PM EDT | 155.00 | 19.70 | 21.25 | 21.85 | 0.00 | - | 5 | 115 | 34.23% |
| VLO250620C00160000 | 2024-06-25 11:32AM EDT | 160.00 | 15.80 | 18.90 | 19.50 | 0.00 | - | 2 | 136 | 33.88% |
| VLO250620C00165000 | 2024-06-25 3:04PM EDT | 165.00 | 15.20 | 16.70 | 17.50 | 0.00 | - | 1 | 80 | 33.82% |
| VLO250620C00170000 | 2024-06-28 3:18PM EDT | 170.00 | 14.42 | 14.75 | 15.65 | +0.42 | +3.00% | 2 | 172 | 33.72% |
| VLO250620C00175000 | 2024-06-25 1:04PM EDT | 175.00 | 10.95 | 12.90 | 13.50 | 0.00 | - | 60 | 495 | 32.86% |
| VLO250620C00180000 | 2024-06-12 10:54AM EDT | 180.00 | 9.20 | 11.00 | 12.10 | 0.00 | - | 1 | 571 | 32.97% |
| VLO250620C00185000 | 2024-06-24 11:51AM EDT | 185.00 | 8.29 | 9.75 | 10.95 | 0.00 | - | 10 | 560 | 33.26% |
| VLO250620C00190000 | 2024-06-17 2:23PM EDT | 190.00 | 7.65 | 8.40 | 9.85 | 0.00 | - | 40 | 575 | 33.44% |
| VLO250620C00195000 | 2024-05-23 12:56PM EDT | 195.00 | 10.55 | 5.70 | 6.45 | 0.00 | - | 2 | 101 | 29.07% |
| VLO250620C00200000 | 2024-06-24 3:52PM EDT | 200.00 | 5.30 | 6.35 | 7.90 | 0.00 | - | 6 | 201 | 33.62% |
| VLO250620C00210000 | 2024-06-03 2:39PM EDT | 210.00 | 5.00 | 4.55 | 5.30 | 0.00 | - | 3 | 197 | 31.61% |
| VLO250620C00220000 | 2024-05-28 12:43PM EDT | 220.00 | 5.85 | 3.05 | 3.75 | 0.00 | - | 4 | 69 | 30.77% |
| VLO250620C00230000 | 2024-06-28 1:58PM EDT | 230.00 | 2.41 | 2.49 | 3.00 | -1.29 | -34.86% | 6 | 20 | 31.23% |
| VLO250620C00240000 | 2024-06-11 9:35AM EDT | 240.00 | 2.00 | 1.96 | 2.41 | 0.00 | - | 5 | 34 | 31.66% |
| VLO250620C00250000 | 2024-06-18 11:03AM EDT | 250.00 | 1.45 | 1.11 | 2.75 | 0.00 | - | 1 | 19 | 34.89% |
| VLO250620C00260000 | 2024-04-29 2:21PM EDT | 260.00 | 3.00 | 1.13 | 1.49 | 0.00 | - | 102 | 124 | 32.06% |
| VLO250620C00270000 | 2024-04-30 2:05PM EDT | 270.00 | 1.96 | 0.00 | 1.45 | 0.00 | - | 1 | 0 | 33.63% |
認沽盤範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VLO250620P00065000 | 2024-06-07 10:17AM EDT | 65.00 | 0.41 | 0.00 | 2.46 | 0.00 | - | 1 | 60 | 55.40% |
| VLO250620P00070000 | 2024-03-15 1:25PM EDT | 70.00 | 0.82 | 0.00 | 4.95 | 0.00 | - | 1 | 1 | 60.36% |
| VLO250620P00075000 | 2024-06-03 11:38AM EDT | 75.00 | 0.76 | 0.00 | 2.69 | 0.00 | - | 12 | 38 | 57.17% |
| VLO250620P00080000 | 2024-05-08 12:05PM EDT | 80.00 | 1.25 | 0.59 | 1.10 | 0.00 | - | 1 | 132 | 42.71% |
| VLO250620P00085000 | 2024-06-13 10:09AM EDT | 85.00 | 1.31 | 0.00 | 2.50 | 0.00 | - | 3 | 13 | 47.99% |
| VLO250620P00090000 | 2024-05-29 12:08PM EDT | 90.00 | 1.50 | 0.00 | 1.98 | 0.00 | - | 1 | 13 | 41.64% |
| VLO250620P00095000 | 2024-06-28 3:48PM EDT | 95.00 | 1.58 | 1.37 | 1.56 | -0.40 | -20.20% | 9 | 334 | 36.05% |
| VLO250620P00100000 | 2024-05-30 10:12AM EDT | 100.00 | 2.50 | 1.77 | 1.99 | 0.00 | - | 1 | 103 | 35.16% |
| VLO250620P00105000 | 2024-06-20 12:20PM EDT | 105.00 | 3.09 | 2.32 | 2.51 | 0.00 | - | 14 | 244 | 34.30% |
| VLO250620P00110000 | 2024-05-07 3:24PM EDT | 110.00 | 4.02 | 3.55 | 3.85 | 0.00 | - | 2 | 247 | 35.86% |
| VLO250620P00115000 | 2024-06-28 3:48PM EDT | 115.00 | 4.00 | 3.70 | 3.90 | -0.43 | -9.71% | 28 | 479 | 32.75% |
| VLO250620P00120000 | 2024-06-28 3:56PM EDT | 120.00 | 4.80 | 4.65 | 4.85 | -1.50 | -23.81% | 57 | 912 | 32.18% |
| VLO250620P00125000 | 2024-06-28 3:03PM EDT | 125.00 | 6.20 | 4.75 | 6.35 | -0.10 | -1.59% | 31 | 232 | 32.54% |
| VLO250620P00130000 | 2024-06-12 3:51PM EDT | 130.00 | 9.55 | 6.70 | 7.65 | 0.00 | - | 1 | 741 | 31.96% |
| VLO250620P00135000 | 2024-06-03 2:23PM EDT | 135.00 | 10.20 | 8.40 | 9.65 | 0.00 | - | 1 | 188 | 32.41% |
| VLO250620P00140000 | 2024-06-28 3:58PM EDT | 140.00 | 10.32 | 10.15 | 10.70 | -0.73 | -6.61% | 15 | 934 | 30.63% |
| VLO250620P00145000 | 2024-06-24 9:51AM EDT | 145.00 | 13.72 | 11.80 | 13.60 | 0.00 | - | 3 | 239 | 31.91% |
| VLO250620P00150000 | 2024-06-25 1:30PM EDT | 150.00 | 16.00 | 13.90 | 14.70 | 0.00 | - | 15 | 356 | 29.66% |
| VLO250620P00155000 | 2024-06-06 3:53PM EDT | 155.00 | 17.98 | 15.55 | 16.65 | 0.00 | - | 10 | 15 | 28.59% |
| VLO250620P00160000 | 2024-06-25 1:27PM EDT | 160.00 | 21.10 | 18.55 | 19.15 | 0.00 | - | 2 | 819 | 28.08% |
| VLO250620P00165000 | 2024-06-27 12:32PM EDT | 165.00 | 23.02 | 20.25 | 21.90 | 0.00 | - | 1 | 1,036 | 27.63% |
| VLO250620P00170000 | 2024-03-25 3:48PM EDT | 170.00 | 21.00 | 19.50 | 22.70 | 0.00 | - | 11 | 11 | 23.62% |
| VLO250620P00175000 | 2024-04-23 2:41PM EDT | 175.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VLO250620P00180000 | 2024-03-20 2:48PM EDT | 180.00 | 25.60 | 28.20 | 30.00 | 0.00 | - | - | 2 | 23.78% |
| VLO250620P00185000 | 2024-05-30 2:42PM EDT | 185.00 | 38.27 | 32.65 | 36.15 | 0.00 | - | 9 | 11 | 27.98% |
| VLO250620P00200000 | 2024-04-09 10:36AM EDT | 200.00 | 34.00 | 44.80 | 45.80 | 0.00 | - | 1 | 2 | 22.12% |
