認購期權範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250620C00055000 | 2024-02-08 10:53AM EDT | 55.00 | 48.03 | 51.50 | 56.00 | 0.00 | - | 1 | 0 | 0.00% |
| XOM250620C00060000 | 2024-03-20 11:52AM EDT | 60.00 | 52.79 | 57.70 | 62.50 | 0.00 | - | 1 | 37 | 62.85% |
| XOM250620C00065000 | 2024-04-24 10:04AM EDT | 65.00 | 55.72 | 50.65 | 55.50 | 0.00 | - | 16 | 278 | 47.11% |
| XOM250620C00070000 | 2024-04-26 3:26PM EDT | 70.00 | 49.31 | 46.00 | 50.50 | -1.08 | -2.14% | 11 | 262 | 42.38% |
| XOM250620C00075000 | 2024-04-26 12:01PM EDT | 75.00 | 43.40 | 41.50 | 46.10 | +0.87 | +2.05% | 200 | 608 | 40.69% |
| XOM250620C00080000 | 2024-04-26 12:12PM EDT | 80.00 | 39.55 | 37.35 | 41.25 | -3.45 | -8.02% | 200 | 102 | 36.91% |
| XOM250620C00085000 | 2024-04-26 12:05PM EDT | 85.00 | 35.08 | 34.20 | 36.40 | -1.73 | -4.70% | 175 | 589 | 33.25% |
| XOM250620C00090000 | 2024-04-26 12:25PM EDT | 90.00 | 31.54 | 31.00 | 33.50 | -2.39 | -7.04% | 212 | 462 | 35.74% |
| XOM250620C00095000 | 2024-04-26 2:29PM EDT | 95.00 | 27.70 | 26.30 | 27.65 | -1.90 | -6.42% | 216 | 323 | 28.93% |
| XOM250620C00100000 | 2024-04-26 12:21PM EDT | 100.00 | 23.95 | 22.70 | 23.90 | -1.34 | -5.30% | 107 | 336 | 28.01% |
| XOM250620C00105000 | 2024-04-26 1:00PM EDT | 105.00 | 20.10 | 20.00 | 20.45 | -3.00 | -12.99% | 100 | 2,209 | 27.26% |
| XOM250620C00110000 | 2024-04-26 10:55AM EDT | 110.00 | 15.85 | 16.05 | 17.15 | -3.40 | -17.66% | 2 | 2,715 | 26.28% |
| XOM250620C00115000 | 2024-04-26 9:36AM EDT | 115.00 | 14.45 | 13.85 | 14.30 | -0.50 | -3.34% | 4 | 3,059 | 25.68% |
| XOM250620C00120000 | 2024-04-26 2:06PM EDT | 120.00 | 11.83 | 9.10 | 11.65 | -1.57 | -11.72% | 81 | 1,813 | 24.90% |
| XOM250620C00125000 | 2024-04-26 11:46AM EDT | 125.00 | 8.90 | 8.25 | 9.45 | -2.24 | -20.11% | 78 | 11,054 | 24.42% |
| XOM250620C00130000 | 2024-04-26 1:11PM EDT | 130.00 | 7.46 | 7.35 | 7.55 | -1.27 | -14.55% | 54 | 1,751 | 23.96% |
| XOM250620C00135000 | 2024-04-26 1:54PM EDT | 135.00 | 6.10 | 4.90 | 6.00 | -1.10 | -15.28% | 16 | 2,624 | 23.65% |
| XOM250620C00140000 | 2024-04-26 1:52PM EDT | 140.00 | 4.80 | 3.60 | 4.75 | -1.00 | -17.24% | 29 | 976 | 23.44% |
| XOM250620C00145000 | 2024-04-26 1:27PM EDT | 145.00 | 3.65 | 3.55 | 3.75 | -0.87 | -19.25% | 26 | 549 | 23.33% |
| XOM250620C00150000 | 2024-04-24 10:26AM EDT | 150.00 | 3.55 | 2.60 | 2.92 | 0.00 | - | 27 | 1,278 | 23.16% |
| XOM250620C00155000 | 2024-04-25 3:08PM EDT | 155.00 | 2.96 | 2.17 | 2.28 | 0.00 | - | 3 | 566 | 23.10% |
| XOM250620C00160000 | 2024-04-26 11:39AM EDT | 160.00 | 1.65 | 1.67 | 1.77 | -0.70 | -29.79% | 13 | 1,437 | 23.04% |
| XOM250620C00165000 | 2024-04-23 9:53AM EDT | 165.00 | 1.67 | 1.29 | 1.37 | 0.00 | - | 8 | 123 | 23.00% |
| XOM250620C00170000 | 2024-04-25 11:05AM EDT | 170.00 | 1.30 | 1.00 | 1.06 | 0.00 | - | 11 | 135 | 22.98% |
| XOM250620C00175000 | 2024-04-25 11:15AM EDT | 175.00 | 1.05 | 0.76 | 0.82 | 0.00 | - | 1 | 235 | 22.99% |
| XOM250620C00180000 | 2024-04-22 2:36PM EDT | 180.00 | 0.90 | 0.58 | 0.64 | 0.00 | - | 10 | 354 | 23.05% |
認沽盤範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM250620P00050000 | 2024-01-24 4:16PM EDT | 50.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | - | 20 | 55.68% |
| XOM250620P00055000 | 2024-04-17 1:36PM EDT | 55.00 | 0.20 | 0.14 | 0.19 | 0.00 | - | 1 | 84 | 33.99% |
| XOM250620P00060000 | 2024-04-24 1:20PM EDT | 60.00 | 0.24 | 0.23 | 0.28 | 0.00 | - | 2 | 449 | 32.32% |
| XOM250620P00065000 | 2024-04-17 12:04PM EDT | 65.00 | 0.45 | 0.37 | 0.42 | 0.00 | - | 4 | 134 | 31.01% |
| XOM250620P00070000 | 2024-04-23 1:19PM EDT | 70.00 | 0.53 | 0.55 | 0.61 | 0.00 | - | 20 | 161 | 29.71% |
| XOM250620P00075000 | 2024-04-17 1:36PM EDT | 75.00 | 0.94 | 0.81 | 0.88 | 0.00 | - | 1 | 396 | 28.57% |
| XOM250620P00080000 | 2024-04-24 11:21AM EDT | 80.00 | 1.25 | 0.53 | 1.63 | +0.15 | +13.64% | 1 | 2,575 | 29.58% |
| XOM250620P00085000 | 2024-04-26 10:53AM EDT | 85.00 | 1.85 | 1.66 | 1.72 | +0.32 | +20.92% | 458 | 1,259 | 26.39% |
| XOM250620P00090000 | 2024-04-26 10:35AM EDT | 90.00 | 2.43 | 2.29 | 2.56 | +0.37 | +17.96% | 2 | 868 | 26.16% |
| XOM250620P00095000 | 2024-04-26 11:16AM EDT | 95.00 | 3.45 | 3.10 | 4.25 | +0.64 | +22.78% | 18 | 1,098 | 27.70% |
| XOM250620P00100000 | 2024-04-26 12:20PM EDT | 100.00 | 4.25 | 4.15 | 4.30 | +0.55 | +14.86% | 23 | 3,484 | 23.78% |
| XOM250620P00105000 | 2024-04-26 3:52PM EDT | 105.00 | 5.45 | 5.45 | 5.60 | +0.60 | +12.37% | 13 | 7,202 | 22.89% |
| XOM250620P00110000 | 2024-04-26 2:03PM EDT | 110.00 | 6.95 | 7.00 | 7.20 | +0.70 | +11.20% | 5 | 1,470 | 22.03% |
| XOM250620P00115000 | 2024-04-26 12:43PM EDT | 115.00 | 9.05 | 8.95 | 11.15 | +0.65 | +7.74% | 12 | 2,431 | 25.32% |
| XOM250620P00120000 | 2024-04-26 9:31AM EDT | 120.00 | 11.15 | 11.25 | 12.45 | +0.88 | +8.57% | 1 | 2,219 | 22.46% |
| XOM250620P00125000 | 2024-04-24 3:24PM EDT | 125.00 | 12.48 | 13.85 | 14.10 | 0.00 | - | 854 | 5,825 | 19.67% |
| XOM250620P00130000 | 2024-04-25 11:45AM EDT | 130.00 | 15.80 | 16.05 | 19.35 | 0.00 | - | 21 | 259 | 23.50% |
| XOM250620P00135000 | 2024-04-22 3:20PM EDT | 135.00 | 18.80 | 20.30 | 22.70 | 0.00 | - | 33 | 33 | 22.94% |
| XOM250620P00140000 | 2024-04-22 3:33PM EDT | 140.00 | 22.45 | 24.05 | 25.50 | 0.00 | - | 13 | 29 | 20.40% |
| XOM250620P00145000 | 2023-11-28 11:11AM EDT | 145.00 | 40.80 | 44.15 | 46.80 | 0.00 | - | 1 | 0 | 54.36% |
| XOM250620P00150000 | 2024-04-12 9:42AM EDT | 150.00 | 28.15 | 32.55 | 35.45 | 0.00 | - | 34 | 30 | 24.56% |
| XOM250620P00155000 | 2023-05-10 10:27AM EDT | 155.00 | 48.35 | 45.20 | 48.25 | 0.00 | - | - | 1 | 44.51% |
| XOM250620P00160000 | 2023-05-11 3:50PM EDT | 160.00 | 55.58 | 51.25 | 54.75 | 0.00 | - | 4 | 0 | 49.77% |
| XOM250620P00165000 | 2024-04-12 1:03PM EDT | 165.00 | 44.00 | 45.00 | 50.00 | 0.00 | - | 3 | 3 | 28.68% |
| XOM250620P00170000 | 2024-03-13 1:17PM EDT | 170.00 | 59.52 | 47.75 | 52.50 | 0.00 | - | 2 | 0 | 19.48% |
| XOM250620P00175000 | 2024-04-05 3:34PM EDT | 175.00 | 53.40 | 55.00 | 60.00 | 0.00 | - | 2 | 2 | 31.81% |
