認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510C00080000 | 2024-04-18 10:15AM EDT | 80.00 | 39.30 | 36.80 | 37.65 | 0.00 | - | - | 4 | 138.18% |
| XOM240510C00085000 | 2024-04-17 3:17PM EDT | 85.00 | 33.85 | 31.70 | 32.60 | 0.00 | - | 1 | 8 | 115.14% |
| XOM240510C00095000 | 2024-04-16 10:34AM EDT | 95.00 | 23.60 | 21.70 | 22.75 | 0.00 | - | 1 | 1 | 84.28% |
| XOM240510C00100000 | 2024-04-30 9:52AM EDT | 100.00 | 20.05 | 16.95 | 17.35 | 0.00 | - | 6 | 8 | 64.45% |
| XOM240510C00101000 | 2024-05-01 11:22AM EDT | 101.00 | 16.05 | 16.00 | 16.30 | -1.45 | -8.29% | 3 | 7 | 61.23% |
| XOM240510C00102000 | 2024-04-29 3:01PM EDT | 102.00 | 17.40 | 14.95 | 15.30 | 0.00 | - | 2 | 4 | 56.98% |
| XOM240510C00103000 | 2024-04-26 11:19AM EDT | 103.00 | 13.65 | 13.70 | 14.40 | 0.00 | - | 1 | 1 | 50.78% |
| XOM240510C00104000 | 2024-05-01 1:45PM EDT | 104.00 | 12.37 | 12.75 | 13.80 | -1.37 | -9.97% | 10 | 0 | 55.47% |
| XOM240510C00105000 | 2024-04-29 10:04AM EDT | 105.00 | 15.00 | 11.95 | 12.65 | 0.00 | - | 4 | 388 | 52.78% |
| XOM240510C00106000 | 2024-05-01 10:32AM EDT | 106.00 | 11.20 | 10.90 | 11.30 | -2.05 | -15.47% | 11 | 12 | 49.32% |
| XOM240510C00107000 | 2024-04-23 10:51AM EDT | 107.00 | 13.70 | 10.00 | 10.35 | 0.00 | - | 1 | 3 | 47.17% |
| XOM240510C00108000 | 2024-04-22 3:30PM EDT | 108.00 | 9.71 | 9.00 | 9.45 | -3.49 | -26.44% | 1 | 21 | 45.95% |
| XOM240510C00109000 | 2024-04-30 10:20AM EDT | 109.00 | 10.82 | 8.15 | 8.40 | 0.00 | - | 10 | 55 | 41.11% |
| XOM240510C00110000 | 2024-05-01 10:54AM EDT | 110.00 | 6.99 | 7.20 | 7.35 | -1.86 | -21.02% | 1 | 127 | 36.33% |
| XOM240510C00111000 | 2024-04-30 3:53PM EDT | 111.00 | 7.46 | 6.30 | 6.50 | 0.00 | - | 2 | 36 | 35.62% |
| XOM240510C00112000 | 2024-05-01 2:33PM EDT | 112.00 | 5.10 | 5.25 | 5.45 | -1.60 | -23.88% | 4 | 108 | 30.76% |
| XOM240510C00113000 | 2024-05-01 2:40PM EDT | 113.00 | 4.55 | 4.35 | 4.55 | -2.40 | -34.53% | 10 | 59 | 28.44% |
| XOM240510C00114000 | 2024-05-01 12:18PM EDT | 114.00 | 2.92 | 3.55 | 3.75 | -1.92 | -39.67% | 9 | 199 | 27.22% |
| XOM240510C00115000 | 2024-05-01 2:41PM EDT | 115.00 | 3.05 | 2.79 | 3.20 | -1.07 | -25.97% | 92 | 188 | 28.74% |
| XOM240510C00116000 | 2024-05-01 2:50PM EDT | 116.00 | 2.21 | 2.16 | 2.21 | -1.01 | -29.45% | 261 | 166 | 23.37% |
| XOM240510C00117000 | 2024-05-01 2:44PM EDT | 117.00 | 1.81 | 1.66 | 1.70 | -0.98 | -35.13% | 1,151 | 293 | 23.46% |
| XOM240510C00118000 | 2024-05-01 2:43PM EDT | 118.00 | 1.22 | 1.15 | 1.19 | -0.64 | -34.41% | 1,095 | 562 | 22.36% |
| XOM240510C00119000 | 2024-05-01 2:46PM EDT | 119.00 | 0.77 | 0.81 | 0.84 | -0.61 | -44.20% | 464 | 531 | 22.22% |
| XOM240510C00120000 | 2024-05-01 2:49PM EDT | 120.00 | 0.54 | 0.53 | 0.56 | -0.46 | -46.00% | 535 | 986 | 21.88% |
| XOM240510C00121000 | 2024-05-01 1:53PM EDT | 121.00 | 0.36 | 0.33 | 0.36 | -0.35 | -49.30% | 144 | 937 | 21.63% |
| XOM240510C00122000 | 2024-05-01 2:48PM EDT | 122.00 | 0.23 | 0.22 | 0.23 | -0.25 | -52.08% | 355 | 987 | 21.68% |
| XOM240510C00123000 | 2024-05-01 1:21PM EDT | 123.00 | 0.13 | 0.14 | 0.16 | -0.15 | -53.57% | 86 | 747 | 22.32% |
| XOM240510C00124000 | 2024-05-01 2:01PM EDT | 124.00 | 0.10 | 0.09 | 0.11 | -0.09 | -47.37% | 489 | 734 | 22.85% |
| XOM240510C00125000 | 2024-05-01 2:41PM EDT | 125.00 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 92 | 1,286 | 23.15% |
| XOM240510C00126000 | 2024-05-01 9:33AM EDT | 126.00 | 0.07 | 0.04 | 0.06 | -0.02 | -22.22% | 2 | 1,832 | 24.61% |
| XOM240510C00127000 | 2024-05-01 11:52AM EDT | 127.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 11 | 3,670 | 25.98% |
| XOM240510C00128000 | 2024-05-01 2:34PM EDT | 128.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 126 | 345 | 26.95% |
| XOM240510C00129000 | 2024-05-01 9:54AM EDT | 129.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 9 | 88 | 27.74% |
| XOM240510C00130000 | 2024-05-01 1:09PM EDT | 130.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 137 | 2,452 | 29.49% |
| XOM240510C00131000 | 2024-04-30 3:56PM EDT | 131.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 54 | 29.69% |
| XOM240510C00132000 | 2024-05-01 12:43PM EDT | 132.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 35 | 35.55% |
| XOM240510C00133000 | 2024-04-30 3:43PM EDT | 133.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 37.50% |
| XOM240510C00134000 | 2024-04-29 3:23PM EDT | 134.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 28 | 36 | 37.89% |
| XOM240510C00135000 | 2024-04-30 11:13AM EDT | 135.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 364 | 39.84% |
| XOM240510C00136000 | 2024-04-30 1:29PM EDT | 136.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 21 | 41.41% |
| XOM240510C00140000 | 2024-04-25 1:14PM EDT | 140.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 63 | 48.05% |
| XOM240510C00145000 | 2024-04-22 2:41PM EDT | 145.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 132 | 51.56% |
| XOM240510C00150000 | 2024-04-23 10:08AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,389 | 51.56% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240510P00095000 | 2024-04-29 11:26AM EDT | 95.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 13 | 50.78% |
| XOM240510P00100000 | 2024-05-01 12:53PM EDT | 100.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 19 | 290 | 42.97% |
| XOM240510P00101000 | 2024-04-24 9:43AM EDT | 101.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 41.99% |
| XOM240510P00102000 | 2024-04-24 1:45PM EDT | 102.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | - | 450 | 36.72% |
| XOM240510P00103000 | 2024-05-01 10:15AM EDT | 103.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 3 | 34.38% |
| XOM240510P00104000 | 2024-04-29 12:04PM EDT | 104.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 24 | 34 | 33.40% |
| XOM240510P00105000 | 2024-04-29 11:13AM EDT | 105.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 17 | 643 | 31.06% |
| XOM240510P00106000 | 2024-05-01 11:15AM EDT | 106.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 7 | 17 | 29.69% |
| XOM240510P00107000 | 2024-05-01 2:12PM EDT | 107.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 22 | 516 | 28.13% |
| XOM240510P00108000 | 2024-04-29 2:48PM EDT | 108.00 | 0.03 | 0.05 | 0.07 | 0.00 | - | 21 | 403 | 26.27% |
| XOM240510P00109000 | 2024-05-01 2:25PM EDT | 109.00 | 0.10 | 0.07 | 0.08 | +0.05 | +100.00% | 107 | 61 | 24.32% |
| XOM240510P00110000 | 2024-05-01 2:26PM EDT | 110.00 | 0.12 | 0.09 | 0.11 | +0.04 | +50.00% | 61 | 3,582 | 23.15% |
| XOM240510P00111000 | 2024-05-01 1:36PM EDT | 111.00 | 0.21 | 0.13 | 0.15 | +0.10 | +90.91% | 2,882 | 7,821 | 21.88% |
| XOM240510P00112000 | 2024-05-01 2:38PM EDT | 112.00 | 0.21 | 0.20 | 0.22 | +0.07 | +50.00% | 226 | 499 | 20.95% |
| XOM240510P00113000 | 2024-05-01 2:47PM EDT | 113.00 | 0.33 | 0.32 | 0.34 | +0.11 | +50.00% | 582 | 1,627 | 20.41% |
| XOM240510P00114000 | 2024-05-01 2:44PM EDT | 114.00 | 0.47 | 0.48 | 0.53 | +0.13 | +38.24% | 450 | 898 | 20.14% |
| XOM240510P00115000 | 2024-05-01 2:50PM EDT | 115.00 | 0.70 | 0.71 | 0.74 | +0.21 | +42.86% | 819 | 626 | 19.07% |
| XOM240510P00116000 | 2024-05-01 2:41PM EDT | 116.00 | 1.03 | 1.06 | 1.10 | +0.32 | +45.07% | 1,567 | 746 | 18.92% |
| XOM240510P00117000 | 2024-05-01 2:47PM EDT | 117.00 | 1.58 | 1.44 | 1.49 | +0.45 | +39.82% | 586 | 725 | 17.82% |
| XOM240510P00118000 | 2024-05-01 2:36PM EDT | 118.00 | 2.27 | 1.95 | 2.01 | +0.70 | +44.59% | 339 | 1,029 | 16.87% |
| XOM240510P00119000 | 2024-05-01 2:42PM EDT | 119.00 | 2.70 | 2.66 | 2.72 | +0.85 | +45.95% | 180 | 1,580 | 16.94% |
| XOM240510P00120000 | 2024-05-01 2:46PM EDT | 120.00 | 3.35 | 3.25 | 3.45 | +0.64 | +23.62% | 228 | 2,305 | 15.53% |
| XOM240510P00121000 | 2024-05-01 2:29PM EDT | 121.00 | 4.75 | 4.10 | 4.35 | +1.55 | +48.44% | 126 | 1,607 | 15.82% |
| XOM240510P00122000 | 2024-05-01 10:28AM EDT | 122.00 | 5.40 | 5.05 | 5.20 | +2.41 | +80.60% | 31 | 567 | 0.00% |
| XOM240510P00123000 | 2024-05-01 2:36PM EDT | 123.00 | 6.50 | 6.00 | 6.15 | +1.80 | +38.30% | 10 | 194 | 0.00% |
| XOM240510P00124000 | 2024-05-01 10:41AM EDT | 124.00 | 7.20 | 6.85 | 7.15 | +1.65 | +29.73% | 20 | 99 | 0.00% |
| XOM240510P00125000 | 2024-04-26 3:02PM EDT | 125.00 | 6.46 | 7.60 | 8.20 | 0.00 | - | 34 | 46 | 0.00% |
| XOM240510P00126000 | 2024-05-01 10:30AM EDT | 126.00 | 8.70 | 8.90 | 9.20 | +0.57 | +7.01% | 4 | 0 | 0.00% |
| XOM240510P00127000 | 2024-04-26 9:33AM EDT | 127.00 | 9.40 | 9.80 | 10.50 | 0.00 | - | 9 | 0 | 36.48% |
| XOM240510P00128000 | 2024-04-30 10:59AM EDT | 128.00 | 8.55 | 10.85 | 11.35 | 0.00 | - | 7 | 4 | 32.81% |
| XOM240510P00129000 | 2024-04-12 12:36PM EDT | 129.00 | 7.85 | 11.90 | 12.15 | 0.00 | - | 2 | 0 | 0.00% |
