認購期權範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240607C00105000 | 2024-05-13 3:34PM EDT | 105.00 | 12.65 | 13.40 | 13.80 | 0.00 | - | 220 | 50 | 29.59% |
| XOM240607C00106000 | 2024-05-09 2:51PM EDT | 106.00 | 12.30 | 12.40 | 12.80 | 0.00 | - | 3 | 0 | 27.74% |
| XOM240607C00108000 | 2024-04-29 3:57PM EDT | 108.00 | 11.83 | 10.45 | 10.95 | 0.00 | - | - | 0 | 27.54% |
| XOM240607C00109000 | 2024-05-03 9:50AM EDT | 109.00 | 6.95 | 9.55 | 9.90 | 0.00 | - | 1 | 0 | 24.46% |
| XOM240607C00110000 | 2024-05-13 3:14PM EDT | 110.00 | 7.65 | 8.65 | 8.90 | 0.00 | - | 35 | 35 | 22.46% |
| XOM240607C00111000 | 2024-05-13 2:24PM EDT | 111.00 | 6.57 | 7.65 | 7.95 | 0.00 | - | 6 | 0 | 21.34% |
| XOM240607C00112000 | 2024-05-15 1:26PM EDT | 112.00 | 7.25 | 6.90 | 7.05 | +0.90 | +14.17% | 7 | 9 | 20.80% |
| XOM240607C00113000 | 2024-05-13 3:46PM EDT | 113.00 | 4.97 | 6.05 | 6.20 | 0.00 | - | 1 | 15 | 20.58% |
| XOM240607C00114000 | 2024-05-15 9:58AM EDT | 114.00 | 3.87 | 5.15 | 5.30 | -0.79 | -16.95% | 4 | 31 | 19.34% |
| XOM240607C00115000 | 2024-05-15 11:08AM EDT | 115.00 | 3.80 | 4.40 | 4.55 | +0.26 | +7.34% | 2 | 127 | 19.36% |
| XOM240607C00116000 | 2024-05-15 3:23PM EDT | 116.00 | 3.67 | 3.70 | 3.80 | +0.37 | +11.21% | 189 | 396 | 18.85% |
| XOM240607C00117000 | 2024-05-15 3:25PM EDT | 117.00 | 2.97 | 2.97 | 3.05 | +0.36 | +13.79% | 68 | 1,863 | 17.87% |
| XOM240607C00118000 | 2024-05-15 3:25PM EDT | 118.00 | 2.37 | 2.38 | 2.43 | +0.27 | +12.86% | 79 | 1,106 | 17.46% |
| XOM240607C00119000 | 2024-05-15 2:43PM EDT | 119.00 | 1.95 | 1.89 | 1.93 | +0.40 | +25.81% | 76 | 266 | 17.46% |
| XOM240607C00120000 | 2024-05-15 3:43PM EDT | 120.00 | 1.46 | 1.44 | 1.47 | +0.13 | +10.16% | 1,712 | 1,762 | 17.16% |
| XOM240607C00121000 | 2024-05-15 3:35PM EDT | 121.00 | 1.10 | 1.07 | 1.11 | +0.17 | +18.28% | 172 | 178 | 17.08% |
| XOM240607C00122000 | 2024-05-15 3:30PM EDT | 122.00 | 0.80 | 0.81 | 0.84 | +0.09 | +12.68% | 19 | 2,233 | 17.21% |
| XOM240607C00123000 | 2024-05-15 1:37PM EDT | 123.00 | 0.62 | 0.58 | 0.60 | +0.18 | +40.91% | 44 | 101 | 17.07% |
| XOM240607C00124000 | 2024-05-15 3:36PM EDT | 124.00 | 0.43 | 0.42 | 0.44 | +0.10 | +30.30% | 94 | 101 | 17.21% |
| XOM240607C00125000 | 2024-05-15 2:13PM EDT | 125.00 | 0.32 | 0.29 | 0.32 | +0.09 | +39.13% | 12 | 298 | 17.41% |
| XOM240607C00126000 | 2024-05-15 9:45AM EDT | 126.00 | 0.22 | 0.22 | 0.24 | +0.05 | +29.41% | 4 | 164 | 17.77% |
| XOM240607C00127000 | 2024-05-15 2:16PM EDT | 127.00 | 0.16 | 0.16 | 0.17 | +0.03 | +23.08% | 20 | 20 | 17.92% |
| XOM240607C00128000 | 2024-05-15 3:11PM EDT | 128.00 | 0.11 | 0.11 | 0.13 | +0.02 | +22.22% | 2 | 33 | 18.41% |
| XOM240607C00129000 | 2024-05-15 12:22PM EDT | 129.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 3 | 78 | 18.85% |
| XOM240607C00130000 | 2024-05-15 10:31AM EDT | 130.00 | 0.04 | 0.06 | 0.07 | -0.02 | -33.33% | 19 | 54 | 19.04% |
| XOM240607C00131000 | 2024-05-14 2:57PM EDT | 131.00 | 0.03 | 0.05 | 0.06 | -0.01 | -25.00% | 117 | 126 | 19.83% |
| XOM240607C00132000 | 2024-05-13 11:30AM EDT | 132.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 5 | 20.51% |
| XOM240607C00133000 | 2024-05-15 10:23AM EDT | 133.00 | 0.02 | 0.03 | 0.04 | -0.03 | -60.00% | 1 | 1 | 20.90% |
| XOM240607C00134000 | 2024-05-13 11:32AM EDT | 134.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 11 | 22.07% |
| XOM240607C00135000 | 2024-05-15 11:19AM EDT | 135.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 25 | 22.27% |
| XOM240607C00140000 | 2024-05-02 11:12AM EDT | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 26.37% |
| PXD240607C00270000 | 2024-05-02 2:39PM EDT | 270.00 | 6.40 | 0.00 | 0.00 | +6.40 | - | - | 13 | 50.00% |
認沽盤範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240607P00095000 | 2024-05-09 2:23PM EDT | 95.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 12 | 39.06% |
| XOM240607P00100000 | 2024-05-14 9:34AM EDT | 100.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 105 | 117 | 31.06% |
| XOM240607P00102000 | 2024-05-03 2:20PM EDT | 102.00 | 0.13 | 0.05 | 0.06 | 0.00 | - | 1 | 1 | 28.71% |
| XOM240607P00103000 | 2024-05-03 3:09PM EDT | 103.00 | 0.17 | 0.05 | 0.07 | 0.00 | - | 6 | 6 | 27.74% |
| XOM240607P00104000 | 2024-05-03 9:32AM EDT | 104.00 | 0.28 | 0.06 | 0.07 | 0.00 | - | 1 | 1 | 26.17% |
| XOM240607P00105000 | 2024-05-15 10:13AM EDT | 105.00 | 0.10 | 0.07 | 0.08 | +0.01 | +11.11% | 4 | 130 | 25.10% |
| XOM240607P00106000 | 2024-05-10 9:33AM EDT | 106.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 21 | 17 | 23.93% |
| XOM240607P00107000 | 2024-05-15 9:59AM EDT | 107.00 | 0.12 | 0.09 | 0.11 | 0.00 | - | 1 | 13 | 23.05% |
| XOM240607P00108000 | 2024-05-14 9:34AM EDT | 108.00 | 0.18 | 0.11 | 0.13 | 0.00 | - | 10 | 119 | 22.07% |
| XOM240607P00109000 | 2024-05-14 2:41PM EDT | 109.00 | 0.19 | 0.14 | 0.16 | 0.00 | - | 100 | 245 | 21.19% |
| XOM240607P00110000 | 2024-05-15 1:37PM EDT | 110.00 | 0.19 | 0.19 | 0.20 | -0.06 | -24.00% | 27 | 1,351 | 20.41% |
| XOM240607P00111000 | 2024-05-15 3:09PM EDT | 111.00 | 0.26 | 0.24 | 0.26 | -0.06 | -18.75% | 4 | 87 | 19.78% |
| XOM240607P00112000 | 2024-05-15 11:25AM EDT | 112.00 | 0.36 | 0.33 | 0.36 | -0.12 | -25.00% | 4 | 149 | 19.48% |
| XOM240607P00113000 | 2024-05-15 3:28PM EDT | 113.00 | 0.47 | 0.45 | 0.48 | -0.23 | -32.86% | 58 | 180 | 19.07% |
| XOM240607P00114000 | 2024-05-15 1:39PM EDT | 114.00 | 0.59 | 0.60 | 0.63 | -0.32 | -35.16% | 34 | 261 | 18.58% |
| XOM240607P00115000 | 2024-05-15 1:15PM EDT | 115.00 | 0.73 | 0.81 | 0.85 | -0.31 | -29.81% | 115 | 278 | 18.41% |
| XOM240607P00116000 | 2024-05-15 3:31PM EDT | 116.00 | 1.12 | 1.06 | 1.09 | -0.28 | -20.00% | 79 | 166 | 17.88% |
| XOM240607P00117000 | 2024-05-15 3:00PM EDT | 117.00 | 1.42 | 1.43 | 1.45 | -0.43 | -23.24% | 64 | 255 | 17.92% |
| XOM240607P00118000 | 2024-05-15 2:22PM EDT | 118.00 | 1.82 | 1.78 | 1.81 | -0.81 | -30.80% | 63 | 88 | 17.35% |
| XOM240607P00119000 | 2024-05-15 1:00PM EDT | 119.00 | 2.14 | 2.28 | 2.33 | -1.33 | -38.33% | 16 | 306 | 17.51% |
| XOM240607P00120000 | 2024-05-09 11:51AM EDT | 120.00 | 4.10 | 2.85 | 2.91 | 0.00 | - | 2 | 29 | 17.54% |
| XOM240607P00121000 | 2024-05-01 3:30PM EDT | 121.00 | 5.75 | 3.50 | 3.60 | 0.00 | - | 1 | 9 | 17.95% |
| XOM240607P00122000 | 2024-05-14 11:47AM EDT | 122.00 | 5.21 | 4.15 | 4.30 | 0.00 | - | 1 | 8 | 17.87% |
| XOM240607P00123000 | 2024-05-13 12:20PM EDT | 123.00 | 5.45 | 5.00 | 5.15 | -0.72 | -11.67% | 1 | 32 | 18.78% |
| XOM240607P00124000 | 2024-05-15 12:08PM EDT | 124.00 | 5.85 | 5.85 | 6.05 | -2.60 | -30.77% | 18 | 8 | 19.92% |
| XOM240607P00125000 | 2024-05-15 12:50PM EDT | 125.00 | 6.90 | 6.75 | 7.00 | -0.70 | -9.21% | 11 | 15 | 21.44% |
| XOM240607P00126000 | 2024-05-15 3:12PM EDT | 126.00 | 7.88 | 7.55 | 8.00 | -2.21 | -21.90% | 13 | 0 | 23.46% |
| XOM240607P00134000 | 2024-05-13 11:16AM EDT | 134.00 | 17.35 | 15.45 | 16.05 | 0.00 | - | 4 | 2 | 38.62% |
| PXD240607P00235000 | 2024-05-01 3:27PM EDT | 235.00 | 2.75 | 0.00 | 0.00 | +2.75 | - | - | 80 | 0.00% |
| PXD240607P00260000 | 2024-05-01 11:40AM EDT | 260.00 | 5.50 | 0.00 | 0.00 | +5.50 | - | - | 4 | 0.00% |
| PXD240607P00265000 | 2024-04-25 10:12AM EDT | 265.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
