認購期權範圍2024年9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240920C00050000 | 2024-02-20 11:52AM EDT | 50.00 | 53.86 | 62.75 | 65.15 | 0.00 | - | - | 5 | 0.00% |
| XOM240920C00055000 | 2024-02-12 4:45PM EDT | 55.00 | 48.30 | 53.90 | 56.40 | 0.00 | - | 2 | 0 | 0.00% |
| XOM240920C00065000 | 2024-02-02 4:19PM EDT | 65.00 | 38.00 | 39.45 | 43.05 | 0.00 | - | 7 | 5 | 0.00% |
| XOM240920C00070000 | 2024-03-22 3:47PM EDT | 70.00 | 44.00 | 48.10 | 52.40 | 0.00 | - | 1 | 29 | 69.48% |
| XOM240920C00075000 | 2024-03-12 12:36PM EDT | 75.00 | 34.41 | 45.95 | 48.45 | 0.00 | - | 1 | 19 | 76.49% |
| XOM240920C00080000 | 2024-04-23 10:56AM EDT | 80.00 | 40.70 | 36.30 | 40.70 | 0.00 | - | 1 | 233 | 58.62% |
| XOM240920C00085000 | 2024-04-12 12:03PM EDT | 85.00 | 37.85 | 31.60 | 35.85 | 0.00 | - | 1 | 478 | 52.78% |
| XOM240920C00090000 | 2024-04-26 9:51AM EDT | 90.00 | 28.40 | 26.80 | 30.95 | -3.50 | -10.97% | 2 | 625 | 46.77% |
| XOM240920C00095000 | 2024-04-26 1:31PM EDT | 95.00 | 23.93 | 23.60 | 24.35 | -3.25 | -11.96% | 1 | 1,071 | 30.75% |
| XOM240920C00100000 | 2024-04-26 12:05PM EDT | 100.00 | 19.29 | 19.10 | 19.65 | -2.51 | -11.51% | 49 | 2,361 | 27.17% |
| XOM240920C00105000 | 2024-04-26 3:18PM EDT | 105.00 | 16.00 | 14.95 | 15.40 | -1.52 | -8.68% | 7 | 3,152 | 25.27% |
| XOM240920C00110000 | 2024-04-26 2:39PM EDT | 110.00 | 11.87 | 11.35 | 11.80 | -1.98 | -14.30% | 63 | 3,154 | 24.71% |
| XOM240920C00115000 | 2024-04-26 3:45PM EDT | 115.00 | 8.49 | 8.10 | 8.30 | -2.21 | -20.65% | 100 | 2,967 | 22.79% |
| XOM240920C00120000 | 2024-04-26 3:54PM EDT | 120.00 | 5.65 | 5.55 | 5.65 | -2.15 | -27.56% | 870 | 6,074 | 21.99% |
| XOM240920C00125000 | 2024-04-26 3:59PM EDT | 125.00 | 3.63 | 3.55 | 3.70 | -1.74 | -32.40% | 397 | 6,192 | 21.59% |
| XOM240920C00130000 | 2024-04-26 1:58PM EDT | 130.00 | 2.39 | 1.83 | 2.29 | -1.01 | -29.71% | 300 | 3,620 | 21.20% |
| XOM240920C00135000 | 2024-04-26 2:55PM EDT | 135.00 | 1.47 | 1.17 | 1.80 | -0.74 | -33.48% | 289 | 1,594 | 23.16% |
| XOM240920C00140000 | 2024-04-26 1:26PM EDT | 140.00 | 0.80 | 0.80 | 0.84 | -0.55 | -40.74% | 4,062 | 8,614 | 21.25% |
| XOM240920C00145000 | 2024-04-26 11:16AM EDT | 145.00 | 0.39 | 0.26 | 0.50 | -0.43 | -52.44% | 6 | 529 | 21.44% |
| XOM240920C00150000 | 2024-04-26 3:50PM EDT | 150.00 | 0.30 | 0.07 | 0.30 | -0.19 | -38.78% | 22 | 631 | 21.70% |
| XOM240920C00155000 | 2024-04-26 10:15AM EDT | 155.00 | 0.16 | 0.16 | 0.19 | -0.15 | -48.39% | 4 | 136 | 22.19% |
| XOM240920C00160000 | 2024-04-26 3:54PM EDT | 160.00 | 0.12 | 0.10 | 0.12 | -0.09 | -42.86% | 36 | 107 | 22.66% |
| XOM240920C00165000 | 2024-04-12 3:03PM EDT | 165.00 | 0.23 | 0.06 | 0.28 | 0.00 | - | 1 | 141 | 27.98% |
| XOM240920C00170000 | 2024-04-23 11:42AM EDT | 170.00 | 0.08 | 0.02 | 0.23 | 0.00 | - | 1 | 17 | 29.00% |
| XOM240920C00175000 | 2024-04-19 3:08PM EDT | 175.00 | 0.10 | 0.01 | 0.19 | 0.00 | - | 2 | 264 | 29.98% |
| XOM240920C00180000 | 2024-04-25 2:20PM EDT | 180.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 33 | 27.25% |
認沽盤範圍2024年9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM240920P00050000 | 2024-04-03 11:37AM EDT | 50.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 400 | 401 | 58.20% |
| XOM240920P00055000 | 2024-02-07 11:16AM EDT | 55.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 2 | 10 | 53.13% |
| XOM240920P00060000 | 2024-03-18 3:56PM EDT | 60.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 63 | 48.63% |
| XOM240920P00065000 | 2024-04-16 11:13AM EDT | 65.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 4 | 4,426 | 45.90% |
| XOM240920P00070000 | 2024-04-24 3:01PM EDT | 70.00 | 0.07 | 0.01 | 0.22 | 0.00 | - | 1 | 954 | 41.75% |
| XOM240920P00075000 | 2024-04-26 1:47PM EDT | 75.00 | 0.06 | 0.03 | 0.25 | +0.01 | +20.00% | 2 | 1,031 | 37.65% |
| XOM240920P00080000 | 2024-04-26 3:40PM EDT | 80.00 | 0.13 | 0.11 | 0.14 | +0.01 | +8.33% | 113 | 2,442 | 29.98% |
| XOM240920P00085000 | 2024-04-26 10:53AM EDT | 85.00 | 0.24 | 0.20 | 0.23 | +0.03 | +14.29% | 5 | 1,544 | 28.08% |
| XOM240920P00090000 | 2024-04-26 3:59PM EDT | 90.00 | 0.36 | 0.35 | 0.36 | +0.04 | +12.50% | 158 | 4,808 | 26.03% |
| XOM240920P00095000 | 2024-04-26 12:02PM EDT | 95.00 | 0.62 | 0.62 | 0.85 | +0.08 | +14.81% | 16 | 3,092 | 26.66% |
| XOM240920P00100000 | 2024-04-26 1:55PM EDT | 100.00 | 1.04 | 1.07 | 1.14 | +0.20 | +23.81% | 56 | 4,670 | 23.82% |
| XOM240920P00105000 | 2024-04-26 1:55PM EDT | 105.00 | 1.74 | 1.82 | 2.08 | +0.27 | +18.37% | 141 | 5,201 | 23.60% |
| XOM240920P00110000 | 2024-04-26 3:52PM EDT | 110.00 | 3.00 | 3.00 | 3.05 | +0.70 | +30.43% | 151 | 2,559 | 21.65% |
| XOM240920P00115000 | 2024-04-26 3:52PM EDT | 115.00 | 4.70 | 4.70 | 4.80 | +1.00 | +27.03% | 112 | 4,161 | 20.94% |
| XOM240920P00120000 | 2024-04-26 3:58PM EDT | 120.00 | 7.08 | 7.05 | 7.20 | +1.43 | +25.31% | 418 | 6,659 | 20.36% |
| XOM240920P00125000 | 2024-04-26 3:45PM EDT | 125.00 | 9.95 | 10.10 | 12.20 | +1.60 | +19.16% | 6 | 1,970 | 26.72% |
| XOM240920P00130000 | 2024-04-18 9:48AM EDT | 130.00 | 14.95 | 13.75 | 14.25 | +1.10 | +7.94% | 1 | 16 | 20.89% |
| XOM240920P00135000 | 2024-04-16 1:47PM EDT | 135.00 | 18.10 | 17.75 | 18.60 | 0.00 | - | 2 | 2 | 22.01% |
| XOM240920P00140000 | 2024-04-26 1:55PM EDT | 140.00 | 22.40 | 22.40 | 23.30 | +2.06 | +10.13% | 10 | 46 | 23.94% |
| XOM240920P00145000 | 2024-04-08 3:35PM EDT | 145.00 | 23.92 | 25.50 | 29.50 | 0.00 | - | - | 2 | 33.62% |
| XOM240920P00150000 | 2024-01-17 4:09PM EDT | 150.00 | 53.50 | 44.65 | 46.90 | 0.00 | - | - | 0 | 80.14% |
