認購期權範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM260116C00050000 | 2024-04-16 12:22PM EDT | 50.00 | 69.00 | 65.50 | 70.50 | 0.00 | - | 1 | 93 | 52.09% |
| XOM260116C00055000 | 2024-03-27 12:53PM EDT | 55.00 | 59.50 | 60.50 | 65.50 | 0.00 | - | 2 | 1 | 47.12% |
| XOM260116C00060000 | 2024-04-12 3:50PM EDT | 60.00 | 60.34 | 55.60 | 60.50 | 0.00 | - | 1 | 16 | 42.60% |
| XOM260116C00065000 | 2024-04-12 12:49PM EDT | 65.00 | 57.25 | 51.05 | 56.00 | 0.00 | - | 6 | 148 | 40.63% |
| XOM260116C00070000 | 2024-04-22 12:11PM EDT | 70.00 | 51.70 | 46.60 | 51.50 | 0.00 | - | 1 | 487 | 38.50% |
| XOM260116C00075000 | 2024-04-17 12:02PM EDT | 75.00 | 45.51 | 42.70 | 45.85 | 0.00 | - | 20 | 104 | 32.30% |
| XOM260116C00080000 | 2024-04-23 10:47AM EDT | 80.00 | 41.13 | 38.35 | 42.95 | -1.57 | -3.68% | 17 | 536 | 35.28% |
| XOM260116C00085000 | 2024-04-26 3:36PM EDT | 85.00 | 38.10 | 35.30 | 37.05 | -0.62 | -1.60% | 46 | 1,183 | 29.01% |
| XOM260116C00090000 | 2024-04-26 12:15PM EDT | 90.00 | 32.90 | 32.05 | 33.70 | -2.80 | -7.84% | 3 | 735 | 29.66% |
| XOM260116C00095000 | 2024-04-26 2:12PM EDT | 95.00 | 30.00 | 28.20 | 30.00 | -2.65 | -8.12% | 11 | 1,497 | 28.86% |
| XOM260116C00100000 | 2024-04-26 12:16PM EDT | 100.00 | 25.80 | 25.40 | 26.20 | -3.05 | -10.57% | 10 | 516 | 27.51% |
| XOM260116C00105000 | 2024-04-18 9:38AM EDT | 105.00 | 22.30 | 22.05 | 23.55 | -1.80 | -7.47% | 1 | 1,252 | 27.99% |
| XOM260116C00110000 | 2024-04-26 1:42PM EDT | 110.00 | 20.30 | 19.35 | 20.30 | -1.70 | -7.73% | 53 | 780 | 26.93% |
| XOM260116C00115000 | 2024-04-26 1:48PM EDT | 115.00 | 17.35 | 16.75 | 18.25 | -2.38 | -12.06% | 30 | 418 | 27.54% |
| XOM260116C00120000 | 2024-04-26 3:49PM EDT | 120.00 | 14.98 | 14.40 | 15.30 | -1.95 | -11.52% | 25 | 5,145 | 26.26% |
| XOM260116C00125000 | 2024-04-26 1:50PM EDT | 125.00 | 12.70 | 11.40 | 13.50 | -1.43 | -10.12% | 36 | 620 | 26.49% |
| XOM260116C00130000 | 2024-04-26 3:54PM EDT | 130.00 | 10.55 | 8.10 | 11.75 | -1.54 | -12.74% | 13 | 644 | 26.46% |
| XOM260116C00135000 | 2024-04-26 3:26PM EDT | 135.00 | 9.29 | 7.75 | 9.00 | -0.91 | -8.92% | 9 | 392 | 24.43% |
| XOM260116C00140000 | 2024-04-26 10:26AM EDT | 140.00 | 7.00 | 6.60 | 7.55 | -1.40 | -16.67% | 71 | 2,204 | 24.18% |
| XOM260116C00145000 | 2024-04-18 2:50PM EDT | 145.00 | 5.98 | 5.15 | 6.30 | -0.77 | -11.41% | 1 | 165 | 23.96% |
| XOM260116C00150000 | 2024-04-26 12:04PM EDT | 150.00 | 5.05 | 4.80 | 5.25 | -1.25 | -19.84% | 16 | 387 | 23.80% |
| XOM260116C00155000 | 2024-04-26 1:51PM EDT | 155.00 | 4.30 | 3.15 | 4.35 | -1.10 | -20.37% | 3 | 46 | 23.63% |
| XOM260116C00160000 | 2024-04-26 12:28PM EDT | 160.00 | 3.60 | 3.25 | 4.35 | -0.55 | -13.25% | 5 | 74 | 25.17% |
| XOM260116C00165000 | 2024-04-23 2:38PM EDT | 165.00 | 3.55 | 2.58 | 3.65 | 0.00 | - | 3 | 137 | 25.04% |
| XOM260116C00170000 | 2024-04-25 2:22PM EDT | 170.00 | 2.83 | 2.26 | 2.43 | 0.00 | - | 20 | 251 | 23.26% |
| XOM260116C00175000 | 2024-04-26 10:27AM EDT | 175.00 | 1.71 | 1.66 | 2.01 | -0.59 | -25.65% | 18 | 1,885 | 23.22% |
| XOM260116C00180000 | 2024-04-26 10:32AM EDT | 180.00 | 1.44 | 1.49 | 1.83 | -0.54 | -27.27% | 1 | 518 | 23.76% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XOM260116P00050000 | 2024-03-22 11:45AM EDT | 50.00 | 0.36 | 0.24 | 0.35 | 0.00 | - | 3 | 19 | 33.99% |
| XOM260116P00055000 | 2024-04-24 12:01PM EDT | 55.00 | 0.40 | 0.36 | 0.45 | 0.00 | - | 2 | 1,775 | 31.91% |
| XOM260116P00060000 | 2024-04-26 3:31PM EDT | 60.00 | 0.57 | 0.52 | 0.64 | 0.00 | - | 3 | 456 | 30.64% |
| XOM260116P00065000 | 2024-04-22 2:56PM EDT | 65.00 | 0.83 | 0.80 | 0.91 | 0.00 | - | 1 | 102 | 29.58% |
| XOM260116P00070000 | 2024-04-17 12:04PM EDT | 70.00 | 1.35 | 1.13 | 1.43 | 0.00 | - | 8 | 123 | 29.49% |
| XOM260116P00075000 | 2024-04-19 3:19PM EDT | 75.00 | 1.69 | 1.56 | 1.88 | 0.00 | - | 3 | 373 | 28.36% |
| XOM260116P00080000 | 2024-04-26 11:33AM EDT | 80.00 | 2.26 | 1.94 | 2.43 | +0.22 | +10.78% | 1 | 1,835 | 27.25% |
| XOM260116P00085000 | 2024-04-26 9:46AM EDT | 85.00 | 2.82 | 2.77 | 2.95 | +0.07 | +2.55% | 10 | 399 | 25.70% |
| XOM260116P00090000 | 2024-04-26 12:09PM EDT | 90.00 | 3.75 | 3.55 | 3.75 | -0.15 | -3.85% | 5 | 1,093 | 24.70% |
| XOM260116P00095000 | 2024-04-26 10:59AM EDT | 95.00 | 5.10 | 3.85 | 4.90 | +0.55 | +12.09% | 14 | 1,436 | 24.14% |
| XOM260116P00100000 | 2024-04-26 1:45PM EDT | 100.00 | 5.93 | 5.75 | 6.30 | +0.20 | +3.49% | 14 | 2,367 | 23.64% |
| XOM260116P00105000 | 2024-04-25 11:12AM EDT | 105.00 | 7.10 | 7.35 | 8.10 | 0.00 | - | 28 | 726 | 23.43% |
| XOM260116P00110000 | 2024-04-25 3:59PM EDT | 110.00 | 8.30 | 8.00 | 9.35 | 0.00 | - | 334 | 1,126 | 21.76% |
| XOM260116P00115000 | 2024-04-26 9:44AM EDT | 115.00 | 11.37 | 9.95 | 11.30 | +0.77 | +7.26% | 3 | 135 | 20.93% |
| XOM260116P00120000 | 2024-04-26 12:22PM EDT | 120.00 | 13.40 | 12.20 | 14.55 | +0.80 | +6.35% | 2 | 163 | 21.75% |
| XOM260116P00125000 | 2024-04-24 3:38PM EDT | 125.00 | 14.75 | 14.70 | 18.15 | 0.00 | - | 5 | 34 | 22.66% |
| XOM260116P00130000 | 2024-04-08 1:03PM EDT | 130.00 | 17.06 | 18.30 | 20.20 | 0.00 | - | 2 | 7 | 20.61% |
| XOM260116P00140000 | 2024-04-12 11:24AM EDT | 140.00 | 22.50 | 23.30 | 28.00 | 0.00 | - | 2 | 6 | 21.41% |
| XOM260116P00145000 | 2024-02-29 12:19PM EDT | 145.00 | 40.35 | 27.70 | 32.40 | 0.00 | - | 1 | 1 | 22.26% |
| XOM260116P00150000 | 2024-02-05 11:23AM EDT | 150.00 | 49.90 | 40.50 | 45.50 | 0.00 | - | 1 | 0 | 38.28% |
| XOM260116P00155000 | 2023-10-19 12:07PM EDT | 155.00 | 42.50 | 48.45 | 51.65 | 0.00 | - | 10 | 0 | 42.07% |
| XOM260116P00160000 | 2023-09-21 1:58PM EDT | 160.00 | 44.35 | 47.00 | 52.00 | 0.00 | - | 4 | 4 | 35.91% |
| XOM260116P00170000 | 2024-03-15 9:37AM EDT | 170.00 | 58.00 | 47.50 | 52.45 | 0.00 | - | 3 | 3 | 15.65% |
| XOM260116P00175000 | 2024-02-05 1:57PM EDT | 175.00 | 73.54 | 65.50 | 70.50 | 0.00 | - | - | 0 | 46.66% |
