認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250117C00042500 | 2024-04-05 1:49PM EDT | 42.50 | 81.00 | 73.40 | 77.60 | 0.00 | - | 2 | 18 | 89.18% |
| XOM250117C00045000 | 2024-02-15 3:02PM EDT | 45.00 | 58.80 | 64.20 | 69.00 | 0.00 | - | 1 | 1 | 0.00% |
| XOM250117C00047500 | 2024-02-12 4:45PM EDT | 47.50 | 55.80 | 60.65 | 64.60 | 0.00 | - | 2 | 0 | 0.00% |
| XOM250117C00050000 | 2024-04-25 1:39PM EDT | 50.00 | 71.00 | 66.10 | 70.45 | 0.00 | - | 1 | 81 | 51.27% |
| XOM250117C00055000 | 2024-04-19 1:36PM EDT | 55.00 | 65.04 | 61.00 | 65.20 | 0.00 | - | 1 | 6 | 70.04% |
| XOM250117C00060000 | 2024-04-19 2:47PM EDT | 60.00 | 59.72 | 56.00 | 60.50 | 0.00 | - | 1 | 159 | 65.60% |
| XOM250117C00065000 | 2024-04-26 9:44AM EDT | 65.00 | 53.11 | 51.20 | 55.50 | -2.54 | -4.56% | 15 | 1,326 | 59.20% |
| XOM250117C00070000 | 2024-04-25 10:20AM EDT | 70.00 | 48.83 | 46.40 | 50.50 | -1.07 | -2.14% | 2 | 390 | 53.27% |
| XOM250117C00075000 | 2024-04-26 12:01PM EDT | 75.00 | 42.96 | 41.60 | 45.75 | -2.84 | -6.20% | 200 | 2,139 | 49.18% |
| XOM250117C00077500 | 2024-04-22 11:33AM EDT | 77.50 | 44.00 | 39.30 | 43.50 | 0.00 | - | 110 | 616 | 47.82% |
| XOM250117C00080000 | 2024-04-26 12:12PM EDT | 80.00 | 38.81 | 36.70 | 41.00 | -2.39 | -5.80% | 200 | 843 | 45.13% |
| XOM250117C00082500 | 2024-03-28 1:15PM EDT | 82.50 | 35.04 | 34.60 | 38.95 | 0.00 | - | 45 | 202 | 44.67% |
| XOM250117C00085000 | 2024-04-26 1:48PM EDT | 85.00 | 34.60 | 32.35 | 34.60 | -1.59 | -4.39% | 183 | 804 | 32.65% |
| XOM250117C00087500 | 2024-04-24 11:27AM EDT | 87.50 | 34.57 | 30.50 | 34.00 | 0.00 | - | 2 | 804 | 39.65% |
| XOM250117C00090000 | 2024-04-26 2:11PM EDT | 90.00 | 30.36 | 29.30 | 31.30 | -2.19 | -6.73% | 202 | 2,241 | 36.26% |
| XOM250117C00092500 | 2024-04-24 9:34AM EDT | 92.50 | 29.50 | 27.30 | 28.05 | 0.00 | - | 2 | 1,520 | 30.64% |
| XOM250117C00095000 | 2024-04-26 3:18PM EDT | 95.00 | 26.31 | 25.10 | 25.90 | -0.39 | -1.46% | 202 | 2,451 | 29.77% |
| XOM250117C00097500 | 2024-04-26 3:50PM EDT | 97.50 | 23.65 | 23.00 | 23.80 | -2.62 | -9.97% | 28 | 705 | 28.94% |
| XOM250117C00100000 | 2024-04-26 3:23PM EDT | 100.00 | 22.15 | 21.15 | 21.55 | -1.85 | -7.71% | 156 | 4,703 | 27.42% |
| XOM250117C00105000 | 2024-04-26 2:13PM EDT | 105.00 | 18.35 | 17.25 | 18.05 | -1.45 | -7.32% | 104 | 7,754 | 27.20% |
| XOM250117C00110000 | 2024-04-26 3:25PM EDT | 110.00 | 14.85 | 14.15 | 14.60 | -2.17 | -12.75% | 66 | 5,674 | 26.14% |
| XOM250117C00115000 | 2024-04-26 2:24PM EDT | 115.00 | 11.55 | 11.10 | 11.25 | -2.22 | -16.12% | 45 | 8,277 | 24.48% |
| XOM250117C00120000 | 2024-04-26 3:58PM EDT | 120.00 | 8.65 | 8.45 | 8.70 | -2.06 | -19.23% | 474 | 11,431 | 23.94% |
| XOM250117C00125000 | 2024-04-26 1:26PM EDT | 125.00 | 6.65 | 5.95 | 6.55 | -1.65 | -19.88% | 105 | 14,382 | 23.40% |
| XOM250117C00130000 | 2024-04-26 3:40PM EDT | 130.00 | 4.90 | 4.70 | 4.85 | -1.48 | -23.20% | 207 | 16,351 | 23.04% |
| XOM250117C00135000 | 2024-04-26 12:12PM EDT | 135.00 | 3.45 | 3.05 | 3.55 | -1.30 | -27.37% | 60 | 4,157 | 22.82% |
| XOM250117C00140000 | 2024-04-26 3:54PM EDT | 140.00 | 2.53 | 2.47 | 2.55 | -0.95 | -27.30% | 178 | 4,806 | 22.63% |
| XOM250117C00145000 | 2024-04-26 1:46PM EDT | 145.00 | 1.85 | 1.57 | 1.81 | -0.65 | -26.00% | 154 | 4,758 | 22.51% |
| XOM250117C00150000 | 2024-04-26 1:27PM EDT | 150.00 | 1.25 | 1.20 | 1.27 | -0.56 | -30.94% | 13 | 3,624 | 22.42% |
| XOM250117C00155000 | 2024-04-26 2:17PM EDT | 155.00 | 0.93 | 0.64 | 0.89 | -0.28 | -23.14% | 18 | 3,548 | 22.41% |
| XOM250117C00160000 | 2024-04-26 2:14PM EDT | 160.00 | 0.63 | 0.57 | 0.61 | -0.20 | -24.10% | 5 | 837 | 22.34% |
| XOM250117C00165000 | 2024-04-26 12:05PM EDT | 165.00 | 0.40 | 0.19 | 0.42 | -0.22 | -35.48% | 1 | 2,125 | 22.35% |
| XOM250117C00170000 | 2024-04-26 12:33PM EDT | 170.00 | 0.30 | 0.26 | 0.29 | -0.15 | -33.33% | 1 | 8,586 | 22.39% |
| XOM250117C00175000 | 2024-04-26 12:55PM EDT | 175.00 | 0.19 | 0.16 | 0.20 | -0.14 | -42.42% | 101 | 2,578 | 22.46% |
| XOM250117C00180000 | 2024-04-26 2:25PM EDT | 180.00 | 0.13 | 0.11 | 0.14 | -0.06 | -31.58% | 888 | 1,143 | 22.58% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250117P00042500 | 2024-04-17 11:28AM EDT | 42.50 | 0.01 | 0.01 | 0.20 | 0.00 | - | 2 | 620 | 51.56% |
| XOM250117P00045000 | 2024-04-25 11:14AM EDT | 45.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 2 | 2,179 | 52.93% |
| XOM250117P00047500 | 2024-03-20 9:33AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 279 | 25.00% |
| XOM250117P00050000 | 2024-04-10 9:32AM EDT | 50.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 1 | 278 | 48.24% |
| XOM250117P00055000 | 2024-04-24 10:47AM EDT | 55.00 | 0.05 | 0.03 | 0.14 | 0.00 | - | 2 | 1,597 | 40.82% |
| XOM250117P00060000 | 2024-04-24 11:25AM EDT | 60.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 1,856 | 38.53% |
| XOM250117P00065000 | 2024-04-24 11:35AM EDT | 65.00 | 0.15 | 0.10 | 0.16 | 0.00 | - | 1 | 2,385 | 33.25% |
| XOM250117P00070000 | 2024-04-25 9:32AM EDT | 70.00 | 0.20 | 0.19 | 0.23 | 0.00 | - | 3 | 2,530 | 31.25% |
| XOM250117P00075000 | 2024-04-23 3:44PM EDT | 75.00 | 0.30 | 0.14 | 0.35 | 0.00 | - | 10 | 1,356 | 29.69% |
| XOM250117P00077500 | 2024-03-18 12:18PM EDT | 77.50 | 0.69 | 0.43 | 0.57 | 0.00 | - | 3 | 1,792 | 30.64% |
| XOM250117P00080000 | 2024-04-26 12:03PM EDT | 80.00 | 0.53 | 0.48 | 0.52 | +0.08 | +17.78% | 200 | 15,939 | 28.15% |
| XOM250117P00082500 | 2024-04-23 2:21PM EDT | 82.50 | 0.56 | 0.59 | 0.64 | 0.00 | - | 1 | 2,704 | 27.49% |
| XOM250117P00085000 | 2024-04-26 10:57AM EDT | 85.00 | 0.76 | 0.76 | 0.90 | +0.07 | +10.14% | 2 | 11,923 | 27.77% |
| XOM250117P00087500 | 2024-04-24 1:52PM EDT | 87.50 | 1.00 | 0.91 | 1.14 | +0.19 | +23.46% | 1 | 2,649 | 27.47% |
| XOM250117P00090000 | 2024-04-26 10:35AM EDT | 90.00 | 1.20 | 1.12 | 1.37 | +0.21 | +21.21% | 20 | 4,263 | 26.83% |
| XOM250117P00092500 | 2024-04-26 3:44PM EDT | 92.50 | 1.36 | 1.37 | 1.62 | +0.10 | +7.94% | 1 | 2,890 | 26.11% |
| XOM250117P00095000 | 2024-04-26 3:59PM EDT | 95.00 | 1.70 | 1.69 | 1.91 | +0.21 | +14.09% | 18 | 4,776 | 25.40% |
| XOM250117P00097500 | 2024-04-26 3:50PM EDT | 97.50 | 2.03 | 1.63 | 2.30 | +0.31 | +18.02% | 36 | 6,547 | 24.92% |
| XOM250117P00100000 | 2024-04-26 3:39PM EDT | 100.00 | 2.40 | 2.46 | 2.50 | +0.25 | +11.63% | 60 | 13,148 | 23.49% |
| XOM250117P00105000 | 2024-04-26 3:45PM EDT | 105.00 | 3.50 | 3.50 | 3.65 | +0.55 | +18.64% | 1,716 | 9,836 | 22.79% |
| XOM250117P00110000 | 2024-04-26 2:07PM EDT | 110.00 | 4.80 | 4.95 | 5.50 | +0.53 | +12.41% | 283 | 10,679 | 23.04% |
| XOM250117P00115000 | 2024-04-26 3:20PM EDT | 115.00 | 6.55 | 6.80 | 6.95 | +0.68 | +11.58% | 124 | 8,742 | 21.08% |
| XOM250117P00120000 | 2024-04-26 3:44PM EDT | 120.00 | 9.20 | 9.15 | 9.45 | +1.50 | +19.48% | 179 | 7,933 | 20.75% |
| XOM250117P00125000 | 2024-04-26 11:57AM EDT | 125.00 | 12.32 | 11.90 | 13.50 | +1.92 | +18.46% | 8 | 5,031 | 23.19% |
| XOM250117P00130000 | 2024-04-26 10:55AM EDT | 130.00 | 16.50 | 15.00 | 15.80 | +3.10 | +23.13% | 6 | 203 | 20.08% |
| XOM250117P00135000 | 2024-04-22 10:55AM EDT | 135.00 | 17.45 | 18.70 | 19.50 | 0.00 | - | 2 | 85 | 19.48% |
| XOM250117P00140000 | 2024-04-16 9:54AM EDT | 140.00 | 22.60 | 23.15 | 23.65 | 0.00 | - | 1 | 86 | 19.25% |
| XOM250117P00145000 | 2024-04-17 9:51AM EDT | 145.00 | 26.45 | 27.55 | 29.80 | 0.00 | - | 1 | 88 | 26.07% |
| XOM250117P00150000 | 2024-02-14 4:58PM EDT | 150.00 | 49.39 | 36.50 | 41.00 | 0.00 | - | 3 | 3 | 47.13% |
| XOM250117P00155000 | 2024-02-14 4:58PM EDT | 155.00 | 54.41 | 41.50 | 46.00 | 0.00 | - | 3 | 0 | 49.90% |
| XOM250117P00160000 | 2023-10-04 2:48PM EDT | 160.00 | 49.20 | 51.40 | 54.55 | 0.00 | - | 1 | 1 | 57.85% |
| XOM250117P00165000 | 2023-02-10 3:34PM EDT | 165.00 | 47.70 | 56.40 | 58.25 | 0.00 | - | 10 | 0 | 58.61% |
| XOM250117P00170000 | 2024-02-14 4:58PM EDT | 170.00 | 69.16 | 56.50 | 61.00 | 0.00 | - | 1 | 1 | 50.72% |
| XOM250117P00175000 | 2024-02-14 4:58PM EDT | 175.00 | 74.19 | 61.50 | 66.00 | 0.00 | - | 1 | 0 | 52.86% |
| XOM250117P00180000 | 2024-04-12 2:20PM EDT | 180.00 | 58.96 | 60.10 | 64.30 | 0.00 | - | 1 | 1 | 38.72% |
