認購期權範圍2024年8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240816C00020000 | 2024-07-22 3:30PM EDT | 20.00 | 28.35 | 25.45 | 29.25 | 0.00 | - | 1 | 6 | 346.68% |
| UAL240816C00025000 | 2024-07-22 3:51PM EDT | 25.00 | 23.30 | 21.40 | 23.45 | 0.00 | - | 1 | 13 | 123.44% |
| UAL240816C00026000 | 2024-07-19 3:19PM EDT | 26.00 | 22.15 | 20.95 | 22.40 | 0.00 | - | 2 | 31 | 156.64% |
| UAL240816C00027000 | 2024-07-15 9:38AM EDT | 27.00 | 17.40 | 19.20 | 21.55 | 0.00 | - | 16 | 436 | 81.25% |
| UAL240816C00028000 | 2024-03-27 3:36PM EDT | 28.00 | 19.95 | 25.00 | 25.55 | 0.00 | - | 64 | 243 | 395.12% |
| UAL240816C00029000 | 2024-06-21 10:00AM EDT | 29.00 | 19.60 | 17.20 | 20.70 | 0.00 | - | 1 | 68 | 154.00% |
| UAL240816C00030000 | 2024-07-19 3:45PM EDT | 30.00 | 18.38 | 17.35 | 18.50 | 0.00 | - | 5 | 164 | 143.75% |
| UAL240816C00031000 | 2024-07-15 11:17AM EDT | 31.00 | 13.85 | 15.45 | 17.45 | 0.00 | - | 12 | 154 | 90.63% |
| UAL240816C00032000 | 2024-07-25 11:13AM EDT | 32.00 | 15.00 | 15.40 | 15.60 | 0.00 | - | 12 | 147 | 92.19% |
| UAL240816C00033000 | 2024-07-25 11:13AM EDT | 33.00 | 14.00 | 13.55 | 15.60 | 0.00 | - | 3 | 225 | 93.95% |
| UAL240816C00034000 | 2024-07-25 9:43AM EDT | 34.00 | 13.45 | 13.40 | 14.00 | 0.00 | - | 6 | 53 | 97.56% |
| UAL240816C00035000 | 2024-07-25 11:34AM EDT | 35.00 | 11.85 | 12.40 | 12.90 | 0.00 | - | 3 | 801 | 87.11% |
| UAL240816C00036000 | 2024-07-23 9:39AM EDT | 36.00 | 12.55 | 11.40 | 12.40 | 0.00 | - | 5 | 1,064 | 95.51% |
| UAL240816C00037000 | 2024-06-27 1:04PM EDT | 37.00 | 12.27 | 10.40 | 11.40 | 0.00 | - | 1 | 1,255 | 88.28% |
| UAL240816C00038000 | 2024-07-23 9:47AM EDT | 38.00 | 10.15 | 9.10 | 10.60 | 0.00 | - | 5 | 1,088 | 78.71% |
| UAL240816C00039000 | 2024-07-12 2:18PM EDT | 39.00 | 6.57 | 8.45 | 10.15 | 0.00 | - | 29 | 247 | 90.09% |
| UAL240816C00040000 | 2024-07-22 2:36PM EDT | 40.00 | 8.61 | 7.50 | 7.70 | 0.00 | - | 30 | 330 | 52.64% |
| UAL240816C00041000 | 2024-07-24 2:12PM EDT | 41.00 | 5.90 | 6.55 | 6.70 | 0.00 | - | 47 | 337 | 51.76% |
| UAL240816C00042000 | 2024-07-24 3:25PM EDT | 42.00 | 4.55 | 5.60 | 6.00 | 0.00 | - | 111 | 406 | 56.84% |
| UAL240816C00043000 | 2024-07-26 3:36PM EDT | 43.00 | 4.78 | 4.70 | 4.85 | +0.48 | +11.16% | 16 | 782 | 44.58% |
| UAL240816C00044000 | 2024-07-26 3:57PM EDT | 44.00 | 3.95 | 3.85 | 4.65 | -0.05 | -1.25% | 13 | 489 | 60.21% |
| UAL240816C00045000 | 2024-07-26 3:59PM EDT | 45.00 | 3.20 | 3.10 | 3.25 | +0.32 | +11.11% | 72 | 3,533 | 41.31% |
| UAL240816C00046000 | 2024-07-26 3:52PM EDT | 46.00 | 2.48 | 2.50 | 2.70 | -0.07 | -2.75% | 45 | 2,552 | 43.41% |
| UAL240816C00047000 | 2024-07-26 3:36PM EDT | 47.00 | 1.88 | 1.90 | 1.96 | +0.23 | +13.94% | 90 | 3,960 | 39.19% |
| UAL240816C00048000 | 2024-07-26 1:50PM EDT | 48.00 | 1.41 | 1.40 | 1.43 | +0.17 | +13.71% | 109 | 3,392 | 37.84% |
| UAL240816C00049000 | 2024-07-26 3:33PM EDT | 49.00 | 0.99 | 0.96 | 1.02 | +0.11 | +12.50% | 214 | 2,410 | 37.16% |
| UAL240816C00050000 | 2024-07-26 3:15PM EDT | 50.00 | 0.71 | 0.66 | 0.70 | +0.08 | +12.70% | 21 | 12,242 | 36.52% |
| UAL240816C00051000 | 2024-07-26 2:37PM EDT | 51.00 | 0.43 | 0.43 | 0.49 | -0.09 | -17.31% | 25 | 112 | 36.82% |
| UAL240816C00052000 | 2024-07-26 2:22PM EDT | 52.00 | 0.29 | 0.27 | 0.32 | -0.03 | -9.38% | 3 | 212 | 36.52% |
| UAL240816C00052500 | 2024-07-26 12:52PM EDT | 52.50 | 0.25 | 0.22 | 0.27 | +0.01 | +4.17% | 255 | 13,329 | 37.01% |
| UAL240816C00053000 | 2024-07-26 2:43PM EDT | 53.00 | 0.20 | 0.17 | 0.23 | -0.14 | -41.18% | 3 | 53 | 37.60% |
| UAL240816C00054000 | 2024-07-26 9:30AM EDT | 54.00 | 0.30 | 0.11 | 0.15 | +0.17 | +130.77% | 1 | 30 | 37.70% |
| UAL240816C00055000 | 2024-07-26 3:57PM EDT | 55.00 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 501 | 8,854 | 39.65% |
| UAL240816C00056000 | 2024-07-23 10:24AM EDT | 56.00 | 0.13 | 0.04 | 0.32 | 0.00 | - | - | 2 | 54.49% |
| UAL240816C00057000 | 2024-07-22 2:08PM EDT | 57.00 | 0.10 | 0.03 | 0.30 | 0.00 | - | - | 25 | 50.00% |
| UAL240816C00057500 | 2024-07-26 12:00PM EDT | 57.50 | 0.03 | 0.04 | 0.26 | -0.08 | -72.73% | 11 | 3,024 | 50.78% |
| UAL240816C00060000 | 2024-07-24 10:59AM EDT | 60.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 6 | 5,503 | 50.20% |
| UAL240816C00062500 | 2024-07-26 1:24PM EDT | 62.50 | 0.06 | 0.00 | 0.07 | +0.04 | +200.00% | 13 | 280 | 52.73% |
| UAL240816C00065000 | 2024-07-22 3:37PM EDT | 65.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 609 | 54.69% |
| UAL240816C00070000 | 2024-07-10 3:08PM EDT | 70.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 151 | 413 | 69.14% |
| UAL240816C00075000 | 2024-07-22 9:42AM EDT | 75.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 51 | 153 | 75.78% |
| UAL240816C00080000 | 2024-07-18 9:58AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 561 | 79.69% |
認沽盤範圍2024年8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240816P00020000 | 2024-05-24 1:29PM EDT | 20.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 60 | 86 | 174.22% |
| UAL240816P00025000 | 2024-07-24 11:31AM EDT | 25.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 1 | 1,006 | 141.80% |
| UAL240816P00026000 | 2024-05-24 1:30PM EDT | 26.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 60 | 88 | 109.38% |
| UAL240816P00027000 | 2024-07-08 10:13AM EDT | 27.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 60 | 235 | 119.53% |
| UAL240816P00028000 | 2024-07-08 10:15AM EDT | 28.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 60 | 157 | 112.50% |
| UAL240816P00029000 | 2024-07-05 12:24PM EDT | 29.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 60 | 367 | 105.86% |
| UAL240816P00030000 | 2024-07-23 1:42PM EDT | 30.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 100 | 776 | 97.66% |
| UAL240816P00031000 | 2024-07-15 12:18PM EDT | 31.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 367 | 1,154 | 94.14% |
| UAL240816P00032000 | 2024-07-11 10:21AM EDT | 32.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 8 | 1,566 | 87.89% |
| UAL240816P00033000 | 2024-07-22 3:37PM EDT | 33.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 282 | 66.41% |
| UAL240816P00034000 | 2024-07-24 10:26AM EDT | 34.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 498 | 61.72% |
| UAL240816P00035000 | 2024-07-23 1:48PM EDT | 35.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 22 | 293 | 74.61% |
| UAL240816P00036000 | 2024-07-24 1:14PM EDT | 36.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 2 | 1,967 | 68.16% |
| UAL240816P00037000 | 2024-07-24 10:07AM EDT | 37.00 | 0.05 | 0.02 | 0.26 | 0.00 | - | 10 | 1,096 | 63.48% |
| UAL240816P00038000 | 2024-07-25 3:25PM EDT | 38.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 10 | 1,733 | 52.93% |
| UAL240816P00039000 | 2024-07-24 3:46PM EDT | 39.00 | 0.10 | 0.04 | 0.30 | 0.00 | - | 2 | 1,072 | 54.49% |
| UAL240816P00040000 | 2024-07-26 12:00PM EDT | 40.00 | 0.08 | 0.05 | 0.11 | -0.02 | -20.00% | 4 | 1,780 | 44.34% |
| UAL240816P00041000 | 2024-07-26 10:16AM EDT | 41.00 | 0.17 | 0.08 | 0.14 | -0.10 | -37.04% | 7 | 2,494 | 41.21% |
| UAL240816P00042000 | 2024-07-26 3:55PM EDT | 42.00 | 0.19 | 0.12 | 0.20 | -0.05 | -20.83% | 24 | 701 | 39.26% |
| UAL240816P00043000 | 2024-07-26 1:49PM EDT | 43.00 | 0.33 | 0.24 | 0.30 | -0.04 | -10.81% | 8 | 6,702 | 37.84% |
| UAL240816P00044000 | 2024-07-26 2:39PM EDT | 44.00 | 0.47 | 0.40 | 0.46 | -0.14 | -22.95% | 9 | 8,460 | 37.01% |
| UAL240816P00045000 | 2024-07-26 3:50PM EDT | 45.00 | 0.64 | 0.61 | 0.70 | -0.22 | -25.58% | 60 | 5,730 | 36.57% |
| UAL240816P00046000 | 2024-07-26 3:32PM EDT | 46.00 | 0.97 | 0.98 | 1.04 | -0.26 | -21.14% | 30 | 1,310 | 36.62% |
| UAL240816P00047000 | 2024-07-26 3:01PM EDT | 47.00 | 1.38 | 1.38 | 1.44 | -0.33 | -19.30% | 65 | 3,001 | 35.84% |
| UAL240816P00048000 | 2024-07-26 2:15PM EDT | 48.00 | 1.91 | 1.88 | 1.94 | -0.38 | -16.59% | 15 | 3,957 | 35.21% |
| UAL240816P00049000 | 2024-07-26 3:07PM EDT | 49.00 | 2.47 | 2.47 | 2.52 | -0.30 | -10.83% | 5 | 1,951 | 34.13% |
| UAL240816P00050000 | 2024-07-26 12:28PM EDT | 50.00 | 3.13 | 3.10 | 3.25 | +0.03 | +0.97% | 18 | 14,223 | 34.42% |
| UAL240816P00051000 | 2024-07-24 3:27PM EDT | 51.00 | 5.24 | 2.99 | 4.00 | 0.00 | - | 1 | 0 | 33.11% |
| UAL240816P00052500 | 2024-07-25 12:34PM EDT | 52.50 | 5.70 | 4.75 | 5.35 | 0.00 | - | 1 | 1,041 | 34.86% |
| UAL240816P00053000 | 2024-07-24 2:42PM EDT | 53.00 | 6.75 | 5.65 | 5.80 | 0.00 | - | 20 | 20 | 34.67% |
| UAL240816P00055000 | 2024-07-24 3:50PM EDT | 55.00 | 9.05 | 7.55 | 7.75 | 0.00 | - | 107 | 572 | 39.65% |
| UAL240816P00056000 | 2024-07-24 9:37AM EDT | 56.00 | 8.25 | 8.20 | 8.70 | 0.00 | - | 4 | 0 | 39.06% |
| UAL240816P00057500 | 2024-07-18 10:23AM EDT | 57.50 | 9.50 | 10.05 | 10.25 | 0.00 | - | 103 | 0 | 48.44% |
| UAL240816P00060000 | 2024-07-25 12:53PM EDT | 60.00 | 12.80 | 12.05 | 12.75 | 0.00 | - | 1 | 7 | 56.64% |
| UAL240816P00062500 | 2024-07-24 12:19PM EDT | 62.50 | 15.35 | 13.45 | 15.25 | 0.00 | - | 2 | 0 | 64.26% |
| UAL240816P00065000 | 2024-07-25 12:53PM EDT | 65.00 | 18.00 | 16.60 | 18.70 | +0.20 | +1.12% | 3 | 8 | 55.08% |
| UAL240816P00070000 | 2024-07-18 1:00PM EDT | 70.00 | 22.45 | 21.40 | 22.75 | 0.00 | - | 3 | 3 | 84.57% |
| UAL240816P00080000 | 2024-06-21 10:41AM EDT | 80.00 | 31.84 | 29.85 | 34.10 | 0.00 | - | 3 | 0 | 181.54% |
