認購期權範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621C00042500 | 2024-04-26 12:18PM EDT | 42.50 | 75.60 | 73.60 | 77.95 | +5.02 | +7.11% | 1 | 22 | 131.35% |
| XOM240621C00045000 | 2024-02-12 4:36PM EDT | 45.00 | 58.25 | 64.00 | 66.25 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240621C00047500 | 2024-02-15 1:05PM EDT | 47.50 | 56.00 | 62.80 | 65.55 | 0.00 | - | 619 | 619 | 0.00% |
| XOM240621C00050000 | 2024-04-04 1:57PM EDT | 50.00 | 70.00 | 66.10 | 70.00 | 0.00 | - | 2 | 13 | 93.36% |
| XOM240621C00055000 | 2024-02-15 12:10PM EDT | 55.00 | 48.25 | 55.35 | 58.10 | 0.00 | - | 417 | 564 | 0.00% |
| XOM240621C00060000 | 2024-04-11 9:42AM EDT | 60.00 | 62.02 | 57.40 | 60.50 | 0.00 | - | 1 | 4 | 112.55% |
| XOM240621C00065000 | 2024-04-12 12:48PM EDT | 65.00 | 56.82 | 51.20 | 55.50 | 0.00 | - | 2 | 29 | 83.74% |
| XOM240621C00070000 | 2024-04-25 2:57PM EDT | 70.00 | 51.50 | 47.50 | 50.15 | 0.00 | - | 1 | 108 | 87.65% |
| XOM240621C00075000 | 2024-04-12 10:24AM EDT | 75.00 | 48.60 | 41.55 | 44.95 | 0.00 | - | 2 | 279 | 62.50% |
| XOM240621C00077500 | 2024-04-24 10:04AM EDT | 77.50 | 43.15 | 40.10 | 42.55 | 0.00 | - | 2 | 168 | 73.22% |
| XOM240621C00080000 | 2024-04-19 3:13PM EDT | 80.00 | 40.15 | 36.30 | 40.05 | 0.00 | - | 1 | 1,042 | 51.95% |
| XOM240621C00082500 | 2024-03-08 11:29AM EDT | 82.50 | 25.65 | 38.80 | 41.70 | 0.00 | - | 1 | 93 | 110.08% |
| XOM240621C00085000 | 2024-04-26 2:29PM EDT | 85.00 | 33.60 | 31.60 | 34.70 | -2.90 | -7.95% | 16 | 639 | 72.49% |
| XOM240621C00087500 | 2024-04-03 2:44PM EDT | 87.50 | 32.30 | 28.65 | 32.60 | 0.00 | - | 2 | 216 | 72.24% |
| XOM240621C00090000 | 2024-04-26 3:41PM EDT | 90.00 | 28.59 | 26.30 | 30.10 | -2.73 | -8.72% | 7 | 901 | 67.29% |
| XOM240621C00092500 | 2024-04-09 3:58PM EDT | 92.50 | 29.00 | 23.80 | 27.70 | 0.00 | - | 2 | 433 | 63.40% |
| XOM240621C00095000 | 2024-04-26 3:55PM EDT | 95.00 | 23.25 | 21.95 | 24.45 | -2.72 | -10.47% | 1 | 1,580 | 50.95% |
| XOM240621C00097500 | 2024-04-26 12:52PM EDT | 97.50 | 20.69 | 20.25 | 22.00 | -3.09 | -12.99% | 10 | 3,506 | 47.05% |
| XOM240621C00100000 | 2024-04-26 3:55PM EDT | 100.00 | 18.24 | 17.80 | 18.50 | -3.33 | -15.44% | 44 | 8,084 | 31.18% |
| XOM240621C00105000 | 2024-04-26 3:59PM EDT | 105.00 | 13.40 | 12.35 | 13.50 | -3.32 | -19.86% | 97 | 7,160 | 23.95% |
| XOM240621C00110000 | 2024-04-26 3:57PM EDT | 110.00 | 9.01 | 8.55 | 9.05 | -2.99 | -24.92% | 191 | 12,179 | 21.46% |
| XOM240621C00115000 | 2024-04-26 3:57PM EDT | 115.00 | 5.40 | 5.25 | 5.40 | -2.54 | -31.99% | 633 | 14,710 | 20.52% |
| XOM240621C00120000 | 2024-04-26 3:57PM EDT | 120.00 | 2.78 | 2.74 | 2.77 | -1.92 | -40.85% | 6,679 | 19,946 | 19.91% |
| XOM240621C00125000 | 2024-04-26 3:57PM EDT | 125.00 | 1.22 | 1.21 | 1.23 | -1.23 | -50.20% | 6,836 | 45,883 | 19.73% |
| XOM240621C00130000 | 2024-04-26 3:54PM EDT | 130.00 | 0.50 | 0.47 | 0.51 | -0.63 | -55.75% | 5,252 | 16,757 | 20.12% |
| XOM240621C00135000 | 2024-04-26 3:57PM EDT | 135.00 | 0.21 | 0.19 | 0.21 | -0.26 | -55.32% | 1,831 | 23,338 | 20.80% |
| XOM240621C00140000 | 2024-04-26 3:17PM EDT | 140.00 | 0.11 | 0.09 | 0.10 | -0.10 | -47.62% | 89 | 10,606 | 22.07% |
| XOM240621C00145000 | 2024-04-26 11:50AM EDT | 145.00 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 16 | 906 | 23.93% |
| XOM240621C00150000 | 2024-04-26 10:22AM EDT | 150.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 2 | 2,559 | 25.88% |
| XOM240621C00155000 | 2024-04-26 11:20AM EDT | 155.00 | 0.02 | 0.01 | 0.10 | -0.03 | -60.00% | 1 | 933 | 32.62% |
| XOM240621C00160000 | 2024-04-26 12:43PM EDT | 160.00 | 0.01 | 0.00 | 0.18 | -0.01 | -50.00% | 4 | 702 | 39.01% |
| XOM240621C00165000 | 2024-04-19 9:33AM EDT | 165.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 5 | 290 | 42.58% |
| XOM240621C00170000 | 2024-02-16 1:48PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 396 | 41.60% |
| XOM240621C00175000 | 2024-04-26 1:55PM EDT | 175.00 | 0.01 | 0.01 | 0.06 | -0.02 | -66.67% | 9 | 1,233 | 41.60% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240621P00042500 | 2024-04-19 3:13PM EDT | 42.50 | 0.04 | 0.00 | 0.19 | 0.00 | - | 3 | 214 | 110.94% |
| XOM240621P00045000 | 2024-03-04 2:34PM EDT | 45.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 150 | 99.22% |
| XOM240621P00047500 | 2024-01-23 2:47PM EDT | 47.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 85.55% |
| XOM240621P00050000 | 2024-03-22 1:16PM EDT | 50.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 4 | 376 | 88.28% |
| XOM240621P00055000 | 2024-03-25 11:06AM EDT | 55.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 1,111 | 79.69% |
| XOM240621P00060000 | 2024-04-24 3:24PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 5,262 | 64.84% |
| XOM240621P00065000 | 2024-04-25 12:19PM EDT | 65.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 6 | 1,588 | 65.43% |
| XOM240621P00070000 | 2024-04-25 12:19PM EDT | 70.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 7,992 | 55.66% |
| XOM240621P00075000 | 2024-04-26 10:20AM EDT | 75.00 | 0.08 | 0.00 | 0.20 | +0.07 | +700.00% | 1 | 1,759 | 52.93% |
| XOM240621P00077500 | 2024-04-16 12:09PM EDT | 77.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 626 | 55.08% |
| XOM240621P00080000 | 2024-04-26 10:20AM EDT | 80.00 | 0.13 | 0.00 | 0.06 | +0.11 | +550.00% | 1 | 7,941 | 43.16% |
| XOM240621P00082500 | 2024-04-12 12:02PM EDT | 82.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 1,696 | 47.85% |
| XOM240621P00085000 | 2024-04-25 11:24AM EDT | 85.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 4,053 | 36.13% |
| XOM240621P00087500 | 2024-04-26 10:35AM EDT | 87.50 | 0.05 | 0.01 | 0.06 | -0.01 | -16.67% | 12 | 6,091 | 34.18% |
| XOM240621P00090000 | 2024-04-26 2:38PM EDT | 90.00 | 0.04 | 0.00 | 0.06 | -0.03 | -42.86% | 23 | 5,336 | 31.25% |
| XOM240621P00092500 | 2024-04-26 10:08AM EDT | 92.50 | 0.09 | 0.00 | 0.08 | +0.02 | +28.57% | 10 | 4,800 | 29.69% |
| XOM240621P00095000 | 2024-04-26 3:55PM EDT | 95.00 | 0.09 | 0.00 | 0.50 | -0.01 | -10.00% | 750 | 7,359 | 37.79% |
| XOM240621P00097500 | 2024-04-26 2:32PM EDT | 97.50 | 0.12 | 0.12 | 0.14 | -0.03 | -20.00% | 306 | 6,305 | 26.32% |
| XOM240621P00100000 | 2024-04-26 3:59PM EDT | 100.00 | 0.20 | 0.19 | 0.25 | +0.01 | +5.26% | 541 | 11,566 | 26.12% |
| XOM240621P00105000 | 2024-04-26 3:55PM EDT | 105.00 | 0.46 | 0.44 | 0.51 | +0.12 | +35.29% | 370 | 8,311 | 23.61% |
| XOM240621P00110000 | 2024-04-26 3:59PM EDT | 110.00 | 1.10 | 1.09 | 1.22 | +0.30 | +37.50% | 1,197 | 20,067 | 22.49% |
| XOM240621P00115000 | 2024-04-26 3:30PM EDT | 115.00 | 2.24 | 2.47 | 2.54 | +0.51 | +29.48% | 1,617 | 24,179 | 21.11% |
| XOM240621P00120000 | 2024-04-26 3:55PM EDT | 120.00 | 5.00 | 4.95 | 5.00 | +1.49 | +42.45% | 590 | 4,882 | 20.96% |
| XOM240621P00125000 | 2024-04-26 3:57PM EDT | 125.00 | 8.50 | 8.20 | 8.85 | +2.12 | +33.23% | 131 | 1,613 | 23.61% |
| XOM240621P00130000 | 2024-04-25 3:41PM EDT | 130.00 | 10.05 | 12.55 | 13.25 | 0.00 | - | 28 | 311 | 26.54% |
| XOM240621P00135000 | 2024-04-26 9:45AM EDT | 135.00 | 17.42 | 17.35 | 18.20 | +2.92 | +20.14% | 3 | 507 | 32.24% |
| XOM240621P00140000 | 2024-04-05 1:29PM EDT | 140.00 | 18.88 | 22.30 | 23.15 | 0.00 | - | 2 | 1 | 37.31% |
| XOM240621P00145000 | 2024-02-14 4:54PM EDT | 145.00 | 44.40 | 32.30 | 35.20 | 0.00 | - | 1 | 1 | 82.92% |
| XOM240621P00150000 | 2024-02-14 4:54PM EDT | 150.00 | 49.42 | 37.30 | 40.20 | 0.00 | - | 1 | 0 | 89.14% |
| XOM240621P00155000 | 2024-04-10 12:50PM EDT | 155.00 | 33.65 | 35.45 | 39.50 | 0.00 | - | 2 | 0 | 64.84% |
| XOM240621P00160000 | 2023-11-15 3:24PM EDT | 160.00 | 55.80 | 58.50 | 60.10 | 0.00 | - | 21 | 0 | 161.61% |
| XOM240621P00165000 | 2023-11-15 3:45PM EDT | 165.00 | 61.30 | 63.50 | 65.15 | 0.00 | - | 51 | 0 | 167.43% |
| XOM240621P00170000 | 2023-11-15 4:52PM EDT | 170.00 | 66.50 | 68.50 | 70.10 | 0.00 | - | 110 | 0 | 172.69% |
| XOM240621P00175000 | 2023-10-20 10:14AM EDT | 175.00 | 63.50 | 69.25 | 70.90 | 0.00 | - | 3 | 0 | 153.94% |
