認購期權範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL241018C00023000 | 2024-10-07 12:26PM EDT | 23.00 | 36.10 | 37.40 | 37.70 | 0.00 | - | 5 | 31 | 261.72% |
| UAL241018C00024000 | 2024-09-09 9:51AM EDT | 24.00 | 23.85 | 36.10 | 38.35 | 0.00 | - | 1 | 3 | 367.77% |
| UAL241018C00025000 | 2024-09-18 12:54PM EDT | 25.00 | 28.10 | 35.05 | 35.70 | 0.00 | - | 1 | 2 | 279.30% |
| UAL241018C00030000 | 2024-09-25 11:34AM EDT | 30.00 | 24.35 | 30.40 | 30.90 | 0.00 | - | 1 | 12 | 217.97% |
| UAL241018C00031000 | 2024-09-24 2:23PM EDT | 31.00 | 22.35 | 29.25 | 30.10 | 0.00 | - | 2 | 2 | 213.48% |
| UAL241018C00032000 | 2024-09-25 10:14AM EDT | 32.00 | 22.35 | 28.15 | 28.85 | 0.00 | - | 9 | 11 | 161.72% |
| UAL241018C00033000 | 2024-09-20 10:57AM EDT | 33.00 | 19.35 | 27.15 | 28.15 | 0.00 | - | 2 | 9 | 191.80% |
| UAL241018C00034000 | 2024-09-25 11:52AM EDT | 34.00 | 20.15 | 26.05 | 26.95 | 0.00 | - | 2 | 6 | 147.66% |
| UAL241018C00035000 | 2024-10-07 11:54AM EDT | 35.00 | 24.73 | 25.45 | 26.05 | 0.00 | - | 2 | 110 | 189.45% |
| UAL241018C00036000 | 2024-09-30 10:00AM EDT | 36.00 | 21.94 | 24.50 | 24.65 | 0.00 | - | 3 | 59 | 154.30% |
| UAL241018C00037000 | 2024-10-04 11:13AM EDT | 37.00 | 21.40 | 23.50 | 24.05 | 0.00 | - | 1 | 12 | 175.78% |
| UAL241018C00038000 | 2024-10-08 1:38PM EDT | 38.00 | 22.40 | 22.50 | 22.65 | +4.30 | +23.76% | 8 | 19 | 140.04% |
| UAL241018C00039000 | 2024-10-03 3:04PM EDT | 39.00 | 16.20 | 21.50 | 22.40 | 0.00 | - | 13 | 27 | 175.98% |
| UAL241018C00040000 | 2024-10-07 1:24PM EDT | 40.00 | 19.41 | 20.05 | 20.65 | 0.00 | - | 2 | 111 | 137.70% |
| UAL241018C00041000 | 2024-10-07 10:22AM EDT | 41.00 | 18.85 | 19.50 | 20.05 | 0.00 | - | 1 | 201 | 144.34% |
| UAL241018C00042000 | 2024-10-04 3:14PM EDT | 42.00 | 16.75 | 18.50 | 18.70 | 0.00 | - | 1 | 1,097 | 117.19% |
| UAL241018C00043000 | 2024-10-04 10:31AM EDT | 43.00 | 15.70 | 17.50 | 17.70 | 0.00 | - | 1 | 428 | 110.74% |
| UAL241018C00044000 | 2024-10-07 1:45PM EDT | 44.00 | 16.62 | 16.55 | 16.70 | +1.37 | +8.98% | 1 | 476 | 107.42% |
| UAL241018C00045000 | 2024-10-08 1:38PM EDT | 45.00 | 15.45 | 15.55 | 15.70 | +1.25 | +8.80% | 22 | 2,631 | 101.17% |
| UAL241018C00046000 | 2024-10-07 1:24PM EDT | 46.00 | 13.41 | 14.55 | 14.75 | 0.00 | - | 1 | 893 | 97.46% |
| UAL241018C00047000 | 2024-10-08 12:28PM EDT | 47.00 | 13.90 | 13.55 | 13.65 | +2.45 | +21.40% | 14 | 473 | 85.94% |
| UAL241018C00047500 | 2024-09-27 9:35AM EDT | 47.50 | 12.30 | 13.10 | 13.25 | 0.00 | - | 6 | 8 | 90.23% |
| UAL241018C00048000 | 2024-10-08 11:04AM EDT | 48.00 | 13.72 | 12.60 | 12.75 | +2.94 | +27.27% | 1 | 550 | 87.11% |
| UAL241018C00048500 | 2024-10-07 1:52PM EDT | 48.50 | 10.65 | 11.65 | 12.55 | 0.00 | - | 1 | 5 | 76.95% |
| UAL241018C00049000 | 2024-10-08 9:34AM EDT | 49.00 | 12.00 | 11.55 | 11.85 | +2.38 | +24.74% | 3 | 730 | 82.81% |
| UAL241018C00049500 | 2024-10-03 10:18AM EDT | 49.50 | 6.90 | 10.85 | 11.35 | 0.00 | - | - | 3 | 71.09% |
| UAL241018C00050000 | 2024-10-08 12:28PM EDT | 50.00 | 10.94 | 10.70 | 10.85 | +1.44 | +15.16% | 1 | 12,045 | 81.64% |
| UAL241018C00051000 | 2024-10-07 12:01PM EDT | 51.00 | 9.05 | 9.75 | 9.90 | 0.00 | - | 1 | 6 | 77.93% |
| UAL241018C00052000 | 2024-10-07 2:45PM EDT | 52.00 | 7.25 | 8.85 | 9.00 | 0.00 | - | 17 | 90 | 76.37% |
| UAL241018C00052500 | 2024-10-08 10:10AM EDT | 52.50 | 8.80 | 8.40 | 8.50 | +2.00 | +29.41% | 7 | 1,120 | 74.07% |
| UAL241018C00053000 | 2024-10-08 11:10AM EDT | 53.00 | 9.05 | 7.95 | 8.10 | +2.28 | +33.68% | 1 | 227 | 73.83% |
| UAL241018C00054000 | 2024-10-08 9:44AM EDT | 54.00 | 7.58 | 7.05 | 7.15 | +1.26 | +19.94% | 3 | 657 | 69.58% |
| UAL241018C00055000 | 2024-10-08 1:55PM EDT | 55.00 | 6.35 | 6.30 | 6.40 | +1.05 | +19.81% | 11 | 8,969 | 70.80% |
| UAL241018C00056000 | 2024-10-08 12:04PM EDT | 56.00 | 5.71 | 5.55 | 5.65 | +1.26 | +28.31% | 16 | 781 | 70.41% |
| UAL241018C00057000 | 2024-10-08 11:13AM EDT | 57.00 | 5.20 | 4.80 | 4.95 | +1.22 | +30.65% | 9 | 653 | 69.43% |
| UAL241018C00057500 | 2024-10-07 12:08PM EDT | 57.50 | 4.71 | 4.50 | 4.60 | +0.96 | +25.60% | 4 | 4,832 | 69.43% |
| UAL241018C00058000 | 2024-10-08 1:44PM EDT | 58.00 | 4.15 | 4.15 | 4.25 | +0.95 | +29.69% | 44 | 321 | 68.46% |
| UAL241018C00059000 | 2024-10-08 11:10AM EDT | 59.00 | 3.51 | 3.50 | 3.60 | +0.68 | +24.03% | 25 | 720 | 66.89% |
| UAL241018C00060000 | 2024-10-08 1:16PM EDT | 60.00 | 2.90 | 3.00 | 3.10 | +0.55 | +23.40% | 388 | 3,222 | 67.63% |
| UAL241018C00061000 | 2024-10-08 1:43PM EDT | 61.00 | 2.53 | 2.51 | 2.58 | +0.66 | +35.29% | 539 | 850 | 66.89% |
| UAL241018C00062000 | 2024-10-08 1:43PM EDT | 62.00 | 2.00 | 2.07 | 2.09 | +0.53 | +36.05% | 268 | 1,330 | 65.77% |
| UAL241018C00062500 | 2024-10-08 1:10PM EDT | 62.50 | 1.78 | 1.85 | 1.92 | +0.54 | +43.55% | 164 | 477 | 65.58% |
| UAL241018C00063000 | 2024-10-08 12:38PM EDT | 63.00 | 1.67 | 1.66 | 1.73 | +0.50 | +42.74% | 47 | 313 | 65.23% |
| UAL241018C00064000 | 2024-10-08 1:00PM EDT | 64.00 | 1.40 | 1.32 | 1.40 | +0.43 | +44.33% | 89 | 1,088 | 64.60% |
| UAL241018C00065000 | 2024-10-08 1:58PM EDT | 65.00 | 1.10 | 1.05 | 1.13 | +0.32 | +41.03% | 70 | 1,136 | 64.40% |
| UAL241018C00070000 | 2024-10-08 12:08PM EDT | 70.00 | 0.32 | 0.27 | 0.35 | +0.11 | +52.38% | 10 | 4,518 | 63.77% |
| UAL241018C00075000 | 2024-10-08 10:54AM EDT | 75.00 | 0.11 | 0.01 | 0.11 | +0.06 | +120.00% | 91 | 51 | 61.72% |
| UAL241018C00080000 | 2024-10-02 1:07PM EDT | 80.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 7 | 9 | 69.92% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL241018P00030000 | 2024-10-07 11:12AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 15 | 137.50% |
| UAL241018P00031000 | 2024-09-09 3:06PM EDT | 31.00 | 0.06 | 0.00 | 0.94 | 0.00 | - | - | 40 | 247.27% |
| UAL241018P00032000 | 2024-09-25 11:49AM EDT | 32.00 | 0.02 | 0.00 | 0.94 | 0.00 | - | 2 | 25 | 237.11% |
| UAL241018P00033000 | 2024-09-17 11:20AM EDT | 33.00 | 0.05 | 0.00 | 0.94 | 0.00 | - | 5 | 46 | 227.15% |
| UAL241018P00034000 | 2024-09-26 9:45AM EDT | 34.00 | 0.02 | 0.00 | 0.94 | 0.00 | - | 1 | 21 | 217.58% |
| UAL241018P00035000 | 2024-10-08 12:52PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 93 | 728 | 109.38% |
| UAL241018P00036000 | 2024-09-26 2:50PM EDT | 36.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 12 | 181.05% |
| UAL241018P00037000 | 2024-10-04 3:48PM EDT | 37.00 | 0.25 | 0.00 | 0.74 | 0.00 | - | 1 | 124 | 180.66% |
| UAL241018P00038000 | 2024-09-27 11:08AM EDT | 38.00 | 0.11 | 0.00 | 0.70 | 0.00 | - | 1 | 120 | 170.31% |
| UAL241018P00039000 | 2024-10-04 3:48PM EDT | 39.00 | 0.23 | 0.00 | 1.07 | 0.00 | - | 1 | 970 | 178.91% |
| UAL241018P00040000 | 2024-10-04 3:00PM EDT | 40.00 | 0.15 | 0.01 | 0.10 | 0.00 | - | 22 | 1,434 | 111.33% |
| UAL241018P00041000 | 2024-10-04 3:29PM EDT | 41.00 | 0.05 | 0.00 | 0.73 | 0.00 | - | 3 | 154 | 148.24% |
| UAL241018P00042000 | 2024-10-02 10:09AM EDT | 42.00 | 0.06 | 0.01 | 0.51 | 0.00 | - | 2 | 422 | 130.47% |
| UAL241018P00043000 | 2024-10-04 3:08PM EDT | 43.00 | 0.20 | 0.00 | 0.27 | 0.00 | - | 5 | 909 | 108.59% |
| UAL241018P00044000 | 2024-10-07 1:13PM EDT | 44.00 | 0.06 | 0.02 | 0.33 | 0.00 | - | 8 | 436 | 107.62% |
| UAL241018P00045000 | 2024-10-08 9:56AM EDT | 45.00 | 0.05 | 0.03 | 0.15 | -0.05 | -50.00% | 1 | 2,534 | 89.45% |
| UAL241018P00046000 | 2024-10-08 12:42PM EDT | 46.00 | 0.10 | 0.01 | 0.10 | -0.12 | -54.55% | 1 | 257 | 77.34% |
| UAL241018P00047000 | 2024-10-07 11:42AM EDT | 47.00 | 0.09 | 0.05 | 0.32 | 0.00 | - | 1 | 266 | 89.65% |
| UAL241018P00047500 | 2024-10-08 10:22AM EDT | 47.50 | 0.14 | 0.06 | 0.33 | +0.05 | +55.56% | 1 | 16 | 87.50% |
| UAL241018P00048000 | 2024-10-07 9:52AM EDT | 48.00 | 0.13 | 0.08 | 0.34 | 0.00 | - | 1 | 1,304 | 85.74% |
| UAL241018P00048500 | 2024-10-07 1:52PM EDT | 48.50 | 0.13 | 0.04 | 0.37 | 0.00 | - | 1 | 19 | 82.23% |
| UAL241018P00049000 | 2024-10-08 12:05PM EDT | 49.00 | 0.15 | 0.10 | 0.69 | 0.00 | - | 2 | 469 | 92.77% |
| UAL241018P00049500 | 2024-10-07 9:56AM EDT | 49.50 | 0.10 | 0.03 | 0.25 | 0.00 | - | 6 | 220 | 70.12% |
| UAL241018P00050000 | 2024-10-08 11:36AM EDT | 50.00 | 0.16 | 0.17 | 0.21 | -0.07 | -30.43% | 82 | 2,218 | 71.78% |
| UAL241018P00051000 | 2024-10-08 10:22AM EDT | 51.00 | 0.26 | 0.22 | 0.27 | -0.06 | -18.75% | 2 | 426 | 69.82% |
| UAL241018P00052000 | 2024-10-08 10:00AM EDT | 52.00 | 0.26 | 0.30 | 0.35 | -0.23 | -46.94% | 1 | 173 | 68.46% |
| UAL241018P00052500 | 2024-10-08 9:45AM EDT | 52.50 | 0.35 | 0.36 | 0.41 | -0.16 | -31.37% | 31 | 1,099 | 68.46% |
| UAL241018P00053000 | 2024-10-07 10:47AM EDT | 53.00 | 0.55 | 0.42 | 0.46 | +0.03 | +5.77% | 21 | 308 | 67.77% |
| UAL241018P00054000 | 2024-10-08 1:19PM EDT | 54.00 | 0.59 | 0.56 | 0.61 | -0.14 | -19.18% | 2,889 | 2,937 | 66.99% |
| UAL241018P00055000 | 2024-10-08 1:27PM EDT | 55.00 | 0.78 | 0.75 | 0.80 | -0.34 | -30.36% | 58 | 1,346 | 66.55% |
| UAL241018P00056000 | 2024-10-08 1:34PM EDT | 56.00 | 1.05 | 0.97 | 1.03 | -0.25 | -19.23% | 49 | 1,733 | 65.82% |
| UAL241018P00057000 | 2024-10-08 1:37PM EDT | 57.00 | 1.33 | 1.25 | 1.31 | -0.45 | -25.28% | 20 | 339 | 65.38% |
| UAL241018P00057500 | 2024-10-08 11:32AM EDT | 57.50 | 1.33 | 1.41 | 1.47 | -0.68 | -33.83% | 23 | 1,252 | 65.14% |
| UAL241018P00058000 | 2024-10-08 1:40PM EDT | 58.00 | 1.60 | 1.59 | 1.65 | -0.53 | -24.88% | 66 | 1,114 | 65.09% |
| UAL241018P00059000 | 2024-10-08 11:23AM EDT | 59.00 | 1.76 | 1.99 | 2.03 | -0.76 | -30.16% | 50 | 628 | 64.65% |
| UAL241018P00060000 | 2024-10-08 1:09PM EDT | 60.00 | 2.50 | 2.43 | 2.46 | -0.60 | -19.35% | 168 | 662 | 63.92% |
| UAL241018P00061000 | 2024-10-08 1:38PM EDT | 61.00 | 2.99 | 2.92 | 2.96 | -0.61 | -16.94% | 411 | 701 | 63.18% |
| UAL241018P00062000 | 2024-10-08 11:37AM EDT | 62.00 | 3.30 | 3.45 | 3.55 | -0.70 | -17.50% | 173 | 26 | 62.60% |
| UAL241018P00062500 | 2024-10-08 11:38AM EDT | 62.50 | 3.55 | 3.75 | 3.85 | -0.45 | -11.25% | 145 | 20 | 62.26% |
| UAL241018P00063000 | 2024-10-08 11:41AM EDT | 63.00 | 3.95 | 4.05 | 4.15 | -2.10 | -34.71% | 290 | 49 | 61.57% |
| UAL241018P00064000 | 2024-10-08 11:17AM EDT | 64.00 | 4.31 | 4.70 | 4.85 | -0.99 | -18.68% | 2 | 18 | 61.04% |
| UAL241018P00065000 | 2024-10-07 2:22PM EDT | 65.00 | 6.66 | 5.40 | 5.60 | 0.00 | - | 1 | 8 | 60.35% |
| UAL241018P00070000 | 2024-10-04 10:08AM EDT | 70.00 | 11.20 | 9.65 | 11.15 | 0.00 | - | 11 | 13 | 86.52% |
| UAL241018P00075000 | 2024-09-30 3:26PM EDT | 75.00 | 18.00 | 14.45 | 15.10 | 0.00 | - | 6 | 7 | 78.71% |
