認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00030000 | 2024-04-25 10:52AM EDT | 30.00 | 22.30 | 21.05 | 22.00 | 0.00 | - | - | 3 | 155.47% |
| UAL240510C00032000 | 2024-04-23 12:23PM EDT | 32.00 | 22.00 | 19.15 | 19.95 | 0.00 | - | - | 3 | 145.70% |
| UAL240510C00034000 | 2024-04-17 12:43PM EDT | 34.00 | 13.53 | 17.20 | 17.80 | 0.00 | - | 1 | 1 | 114.06% |
| UAL240510C00036000 | 2024-04-25 10:43AM EDT | 36.00 | 16.55 | 15.10 | 15.90 | 0.00 | - | 11 | 11 | 100.00% |
| UAL240510C00037000 | 2024-04-25 1:55PM EDT | 37.00 | 15.95 | 14.15 | 17.00 | 0.00 | - | 1 | 30 | 194.92% |
| UAL240510C00038000 | 2024-04-12 9:48AM EDT | 38.00 | 14.10 | 13.10 | 13.85 | +9.17 | +186.00% | 14 | 8 | 76.56% |
| UAL240510C00039000 | 2024-04-30 9:53AM EDT | 39.00 | 13.44 | 12.20 | 12.80 | -0.30 | -2.18% | 2 | 38 | 80.47% |
| UAL240510C00040000 | 2024-04-30 2:10PM EDT | 40.00 | 11.95 | 11.10 | 12.00 | -0.83 | -6.49% | 5 | 39 | 84.38% |
| UAL240510C00041000 | 2024-04-30 2:10PM EDT | 41.00 | 10.98 | 10.15 | 11.00 | -0.37 | -3.26% | 5 | 77 | 81.25% |
| UAL240510C00042000 | 2024-04-30 3:31PM EDT | 42.00 | 9.95 | 9.05 | 9.95 | -0.42 | -4.05% | 6 | 160 | 61.33% |
| UAL240510C00043000 | 2024-04-30 3:31PM EDT | 43.00 | 8.97 | 8.40 | 8.90 | -0.33 | -3.55% | 7 | 335 | 74.80% |
| UAL240510C00044000 | 2024-04-29 11:47AM EDT | 44.00 | 8.47 | 7.25 | 8.10 | +0.13 | +1.56% | 1 | 68 | 69.24% |
| UAL240510C00045000 | 2024-04-30 2:11PM EDT | 45.00 | 7.09 | 6.15 | 7.00 | -0.36 | -4.83% | 2 | 213 | 52.93% |
| UAL240510C00046000 | 2024-04-30 2:28PM EDT | 46.00 | 6.18 | 5.50 | 5.70 | -0.68 | -9.91% | 20 | 114 | 55.47% |
| UAL240510C00046500 | 2024-04-24 9:51AM EDT | 46.50 | 7.15 | 5.05 | 5.25 | 0.00 | - | - | 3 | 54.59% |
| UAL240510C00047000 | 2024-04-30 1:53PM EDT | 47.00 | 5.25 | 4.60 | 4.75 | -0.41 | -7.24% | 7 | 313 | 50.49% |
| UAL240510C00047500 | 2024-04-29 9:54AM EDT | 47.50 | 5.15 | 4.15 | 4.30 | 0.00 | - | 3 | 20 | 48.93% |
| UAL240510C00048000 | 2024-04-30 3:29PM EDT | 48.00 | 4.15 | 3.65 | 3.85 | -1.09 | -20.80% | 194 | 242 | 46.88% |
| UAL240510C00049000 | 2024-04-30 1:53PM EDT | 49.00 | 3.45 | 2.88 | 3.00 | -0.50 | -12.66% | 4 | 190 | 43.75% |
| UAL240510C00049500 | 2024-04-30 2:47PM EDT | 49.50 | 2.91 | 2.53 | 2.63 | -0.49 | -14.41% | 5 | 3 | 43.31% |
| UAL240510C00050000 | 2024-04-30 12:13PM EDT | 50.00 | 2.94 | 1.90 | 2.27 | -0.61 | -17.18% | 55 | 336 | 42.48% |
| UAL240510C00051000 | 2024-04-30 3:59PM EDT | 51.00 | 1.60 | 1.56 | 1.61 | -0.79 | -33.05% | 65 | 324 | 40.43% |
| UAL240510C00052000 | 2024-04-30 3:55PM EDT | 52.00 | 1.12 | 1.07 | 1.10 | -0.83 | -42.56% | 1,844 | 1,561 | 39.60% |
| UAL240510C00053000 | 2024-04-30 3:58PM EDT | 53.00 | 0.69 | 0.67 | 0.71 | -0.71 | -50.71% | 172 | 827 | 38.92% |
| UAL240510C00054000 | 2024-04-30 3:28PM EDT | 54.00 | 0.44 | 0.40 | 0.43 | -0.53 | -54.64% | 664 | 572 | 38.28% |
| UAL240510C00055000 | 2024-04-30 3:42PM EDT | 55.00 | 0.26 | 0.23 | 0.26 | -0.34 | -56.67% | 45 | 843 | 38.48% |
| UAL240510C00056000 | 2024-04-30 1:19PM EDT | 56.00 | 0.14 | 0.13 | 0.15 | -0.14 | -50.00% | 306 | 152 | 38.67% |
| UAL240510C00057000 | 2024-04-29 2:55PM EDT | 57.00 | 0.15 | 0.07 | 0.09 | 0.00 | - | 10 | 99 | 39.45% |
| UAL240510C00058000 | 2024-04-30 3:53PM EDT | 58.00 | 0.06 | 0.02 | 0.07 | -0.04 | -40.00% | 147 | 221 | 42.58% |
| UAL240510C00059000 | 2024-04-30 9:53AM EDT | 59.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 200 | 10 | 45.90% |
| UAL240510C00060000 | 2024-04-30 9:52AM EDT | 60.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 200 | 140 | 44.92% |
| UAL240510C00061000 | 2024-04-29 10:51AM EDT | 61.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 240 | 223 | 53.13% |
| UAL240510C00062000 | 2024-04-26 3:52PM EDT | 62.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 15 | 57.42% |
| UAL240510C00065000 | 2024-04-22 2:28PM EDT | 65.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | - | 2 | 67.97% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00030000 | 2024-04-23 3:51PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 119 | 121.88% |
| UAL240510P00032000 | 2024-04-29 10:08AM EDT | 32.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 18 | 131.25% |
| UAL240510P00033000 | 2024-04-24 10:52AM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 103.13% |
| UAL240510P00034000 | 2024-04-16 10:09AM EDT | 34.00 | 0.31 | 0.00 | 0.09 | 0.00 | - | - | 101 | 116.41% |
| UAL240510P00035000 | 2024-04-18 10:57AM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 31 | 90.63% |
| UAL240510P00036000 | 2024-04-26 2:30PM EDT | 36.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 36 | 102.34% |
| UAL240510P00037000 | 2024-04-29 10:08AM EDT | 37.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 2 | 42 | 95.31% |
| UAL240510P00038000 | 2024-04-30 3:21PM EDT | 38.00 | 0.06 | 0.00 | 0.06 | +0.02 | +50.00% | 2 | 288 | 83.59% |
| UAL240510P00039000 | 2024-04-25 12:58PM EDT | 39.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 5 | 214 | 83.20% |
| UAL240510P00040000 | 2024-04-30 11:44AM EDT | 40.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 1 | 148 | 67.19% |
| UAL240510P00041000 | 2024-04-30 2:10PM EDT | 41.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 5 | 110 | 63.28% |
| UAL240510P00042000 | 2024-04-30 2:10PM EDT | 42.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 55 | 2,090 | 58.59% |
| UAL240510P00043000 | 2024-04-30 3:31PM EDT | 43.00 | 0.04 | 0.01 | 0.07 | +0.01 | +33.33% | 346 | 497 | 55.08% |
| UAL240510P00044000 | 2024-04-30 3:31PM EDT | 44.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 42 | 2,193 | 51.17% |
| UAL240510P00045000 | 2024-04-30 3:09PM EDT | 45.00 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 213 | 869 | 47.66% |
| UAL240510P00045500 | 2024-04-30 9:46AM EDT | 45.50 | 0.05 | 0.03 | 0.09 | 0.00 | - | 43 | 126 | 46.88% |
| UAL240510P00046000 | 2024-04-30 2:57PM EDT | 46.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 1 | 452 | 44.53% |
| UAL240510P00047000 | 2024-04-30 2:18PM EDT | 47.00 | 0.14 | 0.14 | 0.16 | +0.04 | +40.00% | 112 | 904 | 42.38% |
| UAL240510P00047500 | 2024-04-29 2:15PM EDT | 47.50 | 0.11 | 0.18 | 0.20 | 0.00 | - | 30 | 122 | 41.21% |
| UAL240510P00048000 | 2024-04-30 3:57PM EDT | 48.00 | 0.26 | 0.24 | 0.26 | +0.08 | +44.44% | 375 | 496 | 40.63% |
| UAL240510P00048500 | 2024-04-30 12:10PM EDT | 48.50 | 0.23 | 0.30 | 0.34 | -0.02 | -8.00% | 31 | 27 | 40.23% |
| UAL240510P00049000 | 2024-04-30 3:01PM EDT | 49.00 | 0.33 | 0.40 | 0.42 | +0.05 | +17.86% | 20 | 2,161 | 39.06% |
| UAL240510P00049500 | 2024-04-30 12:16PM EDT | 49.50 | 0.35 | 0.51 | 0.56 | -0.01 | -2.78% | 3 | 768 | 39.45% |
| UAL240510P00050000 | 2024-04-30 3:22PM EDT | 50.00 | 0.65 | 0.65 | 0.69 | +0.23 | +54.76% | 281 | 997 | 38.57% |
| UAL240510P00051000 | 2024-04-30 3:56PM EDT | 51.00 | 1.03 | 1.02 | 1.06 | +0.37 | +56.06% | 137 | 976 | 37.74% |
| UAL240510P00052000 | 2024-04-30 3:55PM EDT | 52.00 | 1.50 | 1.52 | 1.56 | +0.48 | +47.06% | 256 | 736 | 37.26% |
| UAL240510P00053000 | 2024-04-30 3:57PM EDT | 53.00 | 2.15 | 2.13 | 2.19 | +0.68 | +46.26% | 79 | 386 | 36.96% |
| UAL240510P00054000 | 2024-04-30 2:10PM EDT | 54.00 | 2.52 | 2.82 | 2.94 | +0.34 | +15.60% | 181 | 412 | 37.11% |
| UAL240510P00055000 | 2024-04-29 3:56PM EDT | 55.00 | 2.50 | 3.25 | 3.85 | 0.00 | - | 4 | 248 | 40.92% |
| UAL240510P00056000 | 2024-04-26 10:11AM EDT | 56.00 | 3.45 | 4.20 | 4.75 | 0.00 | - | 1 | 7 | 42.48% |
| UAL240510P00057000 | 2024-04-29 9:54AM EDT | 57.00 | 4.65 | 5.05 | 5.70 | 0.00 | - | 3 | 5 | 45.22% |
| UAL240510P00058000 | 2024-04-24 3:14PM EDT | 58.00 | 5.41 | 6.05 | 6.65 | 0.00 | - | - | 1 | 46.68% |
| UAL240510P00059000 | 2024-04-30 9:35AM EDT | 59.00 | 7.10 | 7.10 | 7.85 | +0.50 | +7.58% | 4 | 10 | 66.41% |
