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 |
---|---|---|---|---|---|---|---|---|---|---|
XOM240405C00090000 | 2024-03-15 12:38PM EDT | 90.00 | 21.60 | 25.60 | 27.50 | 0.00 | - | 7 | 7 | 103.61% |
XOM240405C00091000 | 2024-03-05 10:33AM EDT | 91.00 | 13.95 | 24.05 | 26.40 | 0.00 | - | 4 | 5 | 137.35% |
XOM240405C00092000 | 2024-03-28 11:43AM EDT | 92.00 | 23.60 | 23.10 | 25.75 | +0.79 | +3.46% | 1 | 2 | 87.21% |
XOM240405C00093000 | 2024-03-04 3:30PM EDT | 93.00 | 12.26 | 22.25 | 24.65 | 0.00 | - | 2 | 5 | 85.74% |
XOM240405C00095000 | 2024-03-04 10:39AM EDT | 95.00 | 10.40 | 20.30 | 22.40 | 0.00 | - | 1 | 3 | 70.31% |
XOM240405C00096000 | 2024-03-05 2:35PM EDT | 96.00 | 10.92 | 19.15 | 21.50 | 0.00 | - | - | 1 | 64.45% |
XOM240405C00097000 | 2024-03-28 11:37AM EDT | 97.00 | 18.58 | 18.95 | 20.35 | +4.08 | +28.14% | 1 | 1 | 83.20% |
XOM240405C00098000 | 2024-03-28 11:34AM EDT | 98.00 | 17.58 | 17.20 | 19.65 | +4.24 | +31.78% | 4 | 4 | 67.09% |
XOM240405C00099000 | 2024-03-28 1:31PM EDT | 99.00 | 17.00 | 16.55 | 18.80 | +0.99 | +6.18% | 1 | 1 | 76.76% |
XOM240405C00100000 | 2024-03-26 10:01AM EDT | 100.00 | 14.30 | 15.90 | 17.55 | 0.00 | - | 10 | 22 | 75.05% |
XOM240405C00101000 | 2024-03-28 1:36PM EDT | 101.00 | 15.07 | 14.60 | 16.80 | +1.21 | +8.73% | 7 | 6 | 70.31% |
XOM240405C00102000 | 2024-03-19 1:42PM EDT | 102.00 | 11.15 | 13.15 | 15.70 | 0.00 | - | 1 | 13 | 53.91% |
XOM240405C00103000 | 2024-03-27 3:58PM EDT | 103.00 | 12.69 | 12.10 | 14.80 | +0.46 | +3.76% | 1 | 40 | 52.05% |
XOM240405C00104000 | 2024-03-27 1:01PM EDT | 104.00 | 11.40 | 11.15 | 13.65 | +1.10 | +10.68% | 11 | 160 | 84.57% |
XOM240405C00105000 | 2024-03-28 3:40PM EDT | 105.00 | 11.35 | 10.15 | 12.75 | +1.84 | +19.35% | 40 | 251 | 82.08% |
XOM240405C00106000 | 2024-03-28 2:44PM EDT | 106.00 | 10.22 | 9.90 | 11.80 | +1.44 | +16.40% | 732 | 976 | 55.81% |
XOM240405C00107000 | 2024-03-28 11:20AM EDT | 107.00 | 9.35 | 9.10 | 10.55 | +1.63 | +21.11% | 4 | 170 | 51.12% |
XOM240405C00108000 | 2024-03-28 3:44PM EDT | 108.00 | 8.31 | 7.85 | 9.80 | +1.61 | +24.03% | 355 | 788 | 68.60% |
XOM240405C00109000 | 2024-03-28 2:53PM EDT | 109.00 | 7.12 | 6.25 | 8.30 | +1.72 | +31.85% | 64 | 232 | 53.71% |
XOM240405C00110000 | 2024-03-28 3:16PM EDT | 110.00 | 6.25 | 6.25 | 7.35 | +1.00 | +19.05% | 382 | 606 | 50.07% |
XOM240405C00111000 | 2024-03-28 3:47PM EDT | 111.00 | 5.40 | 5.20 | 5.80 | +1.10 | +25.58% | 41 | 391 | 34.08% |
XOM240405C00112000 | 2024-03-28 3:38PM EDT | 112.00 | 4.53 | 4.15 | 4.65 | +1.23 | +37.27% | 119 | 763 | 26.47% |
XOM240405C00113000 | 2024-03-28 3:46PM EDT | 113.00 | 3.62 | 2.90 | 3.65 | +1.07 | +41.96% | 104 | 1,934 | 22.27% |
XOM240405C00114000 | 2024-03-28 3:51PM EDT | 114.00 | 2.68 | 2.45 | 2.83 | +0.82 | +44.09% | 420 | 1,400 | 21.19% |
XOM240405C00115000 | 2024-03-28 3:59PM EDT | 115.00 | 1.93 | 1.84 | 1.93 | +0.68 | +54.40% | 1,957 | 1,811 | 17.73% |
XOM240405C00116000 | 2024-03-28 3:59PM EDT | 116.00 | 1.27 | 1.23 | 1.26 | +0.47 | +58.75% | 4,759 | 2,511 | 16.55% |
XOM240405C00117000 | 2024-03-28 3:59PM EDT | 117.00 | 0.76 | 0.74 | 0.77 | +0.27 | +55.10% | 1,727 | 781 | 16.09% |
XOM240405C00118000 | 2024-03-28 3:58PM EDT | 118.00 | 0.46 | 0.41 | 0.44 | +0.17 | +58.62% | 2,491 | 376 | 15.97% |
XOM240405C00119000 | 2024-03-28 3:52PM EDT | 119.00 | 0.27 | 0.22 | 0.26 | +0.08 | +42.11% | 529 | 392 | 16.55% |
XOM240405C00120000 | 2024-03-28 3:58PM EDT | 120.00 | 0.14 | 0.12 | 0.15 | +0.03 | +27.27% | 887 | 1,041 | 17.14% |
XOM240405C00121000 | 2024-03-28 3:52PM EDT | 121.00 | 0.09 | 0.07 | 0.10 | +0.03 | +50.00% | 49 | 133 | 18.36% |
XOM240405C00122000 | 2024-03-28 3:40PM EDT | 122.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 41 | 26 | 19.73% |
XOM240405C00123000 | 2024-03-28 3:53PM EDT | 123.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 16 | 110 | 20.90% |
XOM240405C00124000 | 2024-03-28 12:17PM EDT | 124.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 200 | 6 | 22.46% |
XOM240405C00125000 | 2024-03-28 1:11PM EDT | 125.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 811 | 23.83% |
XOM240405C00126000 | 2024-03-28 3:54PM EDT | 126.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 7 | 1,007 | 25.98% |
XOM240405C00127000 | 2024-03-28 11:47AM EDT | 127.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 21 | 15 | 28.13% |
XOM240405C00128000 | 2024-03-28 1:50PM EDT | 128.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 34 | 7 | 28.52% |
XOM240405C00130000 | 2024-03-28 2:45PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 86 | 29.69% |
XOM240405C00135000 | 2024-03-21 10:59AM EDT | 135.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 9 | 49.61% |
XOM240405C00145000 | 2024-03-28 1:33PM EDT | 145.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 11 | 57.03% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
XOM240405P00070000 | 2024-03-28 9:45AM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 112.50% |
XOM240405P00075000 | 2024-03-04 3:21PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 96.88% |
XOM240405P00080000 | 2024-02-29 11:22AM EDT | 80.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 1 | 101.56% |
XOM240405P00085000 | 2024-03-12 1:05PM EDT | 85.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 86.72% |
XOM240405P00090000 | 2024-03-12 3:08PM EDT | 90.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 10 | 71.88% |
XOM240405P00091000 | 2024-03-11 10:25AM EDT | 91.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 7 | 37 | 69.53% |
XOM240405P00092000 | 2024-03-13 11:14AM EDT | 92.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 7 | 59.38% |
XOM240405P00093000 | 2024-03-27 9:32AM EDT | 93.00 | 0.24 | 0.00 | 0.06 | 0.00 | - | 5 | 9 | 64.06% |
XOM240405P00094000 | 2024-03-22 10:12AM EDT | 94.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 9 | 60.94% |
XOM240405P00095000 | 2024-03-28 10:59AM EDT | 95.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 1 | 209 | 58.59% |
XOM240405P00096000 | 2024-03-25 9:39AM EDT | 96.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 71 | 55.47% |
XOM240405P00097000 | 2024-03-25 10:35AM EDT | 97.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 61 | 50.39% |
XOM240405P00098000 | 2024-03-26 11:02AM EDT | 98.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 100 | 343 | 51.56% |
XOM240405P00099000 | 2024-03-28 10:59AM EDT | 99.00 | 0.02 | 0.00 | 0.02 | -0.24 | -92.31% | 1 | 818 | 45.31% |
XOM240405P00100000 | 2024-03-26 2:44PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 316 | 42.97% |
XOM240405P00101000 | 2024-03-28 10:17AM EDT | 101.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 50 | 1,328 | 40.23% |
XOM240405P00102000 | 2024-03-27 10:10AM EDT | 102.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 189 | 37.89% |
XOM240405P00103000 | 2024-03-28 2:40PM EDT | 103.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 112 | 35.16% |
XOM240405P00104000 | 2024-03-26 9:59AM EDT | 104.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 4 | 869 | 39.45% |
XOM240405P00105000 | 2024-03-28 3:44PM EDT | 105.00 | 0.01 | 0.01 | 0.07 | -0.03 | -75.00% | 414 | 604 | 36.52% |
XOM240405P00106000 | 2024-03-28 10:37AM EDT | 106.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 8 | 388 | 29.49% |
XOM240405P00107000 | 2024-03-28 3:07PM EDT | 107.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 6 | 378 | 26.95% |
XOM240405P00108000 | 2024-03-28 2:34PM EDT | 108.00 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 218 | 1,058 | 24.22% |
XOM240405P00109000 | 2024-03-28 3:31PM EDT | 109.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 76 | 338 | 22.66% |
XOM240405P00110000 | 2024-03-28 3:11PM EDT | 110.00 | 0.06 | 0.03 | 0.05 | -0.05 | -45.45% | 71 | 2,187 | 20.70% |
XOM240405P00111000 | 2024-03-28 3:51PM EDT | 111.00 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 142 | 552 | 19.14% |
XOM240405P00112000 | 2024-03-28 3:57PM EDT | 112.00 | 0.09 | 0.08 | 0.11 | -0.18 | -66.67% | 369 | 635 | 17.87% |
XOM240405P00113000 | 2024-03-28 3:58PM EDT | 113.00 | 0.15 | 0.16 | 0.18 | -0.29 | -65.91% | 391 | 1,074 | 16.75% |
XOM240405P00114000 | 2024-03-28 3:59PM EDT | 114.00 | 0.29 | 0.29 | 0.32 | -0.41 | -58.57% | 933 | 722 | 16.09% |
XOM240405P00115000 | 2024-03-28 3:59PM EDT | 115.00 | 0.50 | 0.52 | 0.56 | -0.61 | -54.95% | 4,281 | 3,143 | 15.63% |
XOM240405P00116000 | 2024-03-28 3:59PM EDT | 116.00 | 0.85 | 0.88 | 0.92 | -0.88 | -50.87% | 935 | 96 | 15.09% |
XOM240405P00117000 | 2024-03-28 3:58PM EDT | 117.00 | 1.30 | 1.40 | 1.43 | -1.29 | -49.81% | 304 | 92 | 14.60% |
XOM240405P00118000 | 2024-03-28 3:58PM EDT | 118.00 | 2.00 | 1.68 | 2.34 | -1.96 | -49.49% | 167 | 32 | 18.36% |
XOM240405P00120000 | 2024-03-28 2:44PM EDT | 120.00 | 4.00 | 3.05 | 4.50 | -1.65 | -29.20% | 10 | 20 | 30.23% |