認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240920C00020000 | 2024-07-24 12:43PM EDT | 20.00 | 26.95 | 25.85 | 29.45 | 0.00 | - | 3 | 78 | 129.59% |
| UAL240920C00023000 | 2024-04-05 10:05AM EDT | 23.00 | 20.80 | 29.00 | 29.50 | 0.00 | - | 3 | 95 | 273.73% |
| UAL240920C00024000 | 2024-03-13 3:57PM EDT | 24.00 | 20.00 | 18.05 | 20.50 | 0.00 | - | - | 33 | 0.00% |
| UAL240920C00025000 | 2024-05-13 10:39AM EDT | 25.00 | 29.55 | 28.15 | 28.50 | 0.00 | - | 1 | 134 | 277.64% |
| UAL240920C00028000 | 2024-04-19 9:41AM EDT | 28.00 | 25.00 | 27.30 | 27.75 | 0.00 | - | 1 | 113 | 293.46% |
| UAL240920C00030000 | 2024-07-11 9:55AM EDT | 30.00 | 15.07 | 17.60 | 18.75 | 0.00 | - | 1 | 1,095 | 97.51% |
| UAL240920C00031000 | 2024-04-22 11:32AM EDT | 31.00 | 22.75 | 22.05 | 22.50 | 0.00 | - | 3 | 80 | 211.57% |
| UAL240920C00032000 | 2024-07-01 2:37PM EDT | 32.00 | 16.90 | 14.65 | 17.05 | 0.00 | - | 13 | 37 | 75.00% |
| UAL240920C00033000 | 2024-06-25 9:33AM EDT | 33.00 | 16.80 | 14.15 | 14.35 | 0.00 | - | 2 | 138 | 0.00% |
| UAL240920C00034000 | 2024-04-05 9:38AM EDT | 34.00 | 11.15 | 18.60 | 18.85 | 0.00 | - | 1 | 42 | 173.80% |
| UAL240920C00035000 | 2024-07-22 11:39AM EDT | 35.00 | 13.55 | 12.65 | 13.75 | 0.00 | - | 2 | 490 | 72.12% |
| UAL240920C00036000 | 2024-05-23 12:19PM EDT | 36.00 | 16.60 | 12.75 | 13.15 | 0.00 | - | 4 | 195 | 85.21% |
| UAL240920C00037000 | 2024-04-24 3:12PM EDT | 37.00 | 17.10 | 15.70 | 15.90 | 0.00 | - | 4 | 272 | 150.83% |
| UAL240920C00038000 | 2024-07-24 3:04PM EDT | 38.00 | 8.75 | 9.85 | 10.00 | 0.00 | - | 4 | 314 | 50.39% |
| UAL240920C00039000 | 2024-07-16 1:40PM EDT | 39.00 | 8.60 | 8.90 | 9.90 | 0.00 | - | 2 | 325 | 57.37% |
| UAL240920C00040000 | 2024-07-24 10:21AM EDT | 40.00 | 7.60 | 8.00 | 8.20 | 0.00 | - | 1 | 1,564 | 48.19% |
| UAL240920C00041000 | 2024-07-24 3:28PM EDT | 41.00 | 6.08 | 7.15 | 7.30 | 0.00 | - | 2 | 312 | 45.61% |
| UAL240920C00042000 | 2024-07-26 10:07AM EDT | 42.00 | 5.65 | 6.35 | 6.50 | -0.70 | -11.02% | 10 | 640 | 44.53% |
| UAL240920C00043000 | 2024-07-26 9:55AM EDT | 43.00 | 5.10 | 5.55 | 6.70 | -0.80 | -13.56% | 19 | 436 | 59.01% |
| UAL240920C00044000 | 2024-07-26 11:39AM EDT | 44.00 | 4.55 | 4.85 | 5.00 | -0.05 | -1.09% | 2 | 502 | 42.38% |
| UAL240920C00045000 | 2024-07-26 3:48PM EDT | 45.00 | 4.20 | 4.15 | 4.25 | +0.35 | +9.09% | 67 | 4,362 | 40.41% |
| UAL240920C00046000 | 2024-07-26 12:43PM EDT | 46.00 | 3.45 | 3.55 | 3.65 | +0.10 | +2.99% | 63 | 1,061 | 39.99% |
| UAL240920C00047000 | 2024-07-26 3:59PM EDT | 47.00 | 3.02 | 3.00 | 3.10 | +0.23 | +8.24% | 50 | 4,603 | 39.53% |
| UAL240920C00050000 | 2024-07-26 3:53PM EDT | 50.00 | 1.73 | 1.69 | 1.73 | +0.18 | +11.61% | 401 | 12,465 | 37.55% |
| UAL240920C00052500 | 2024-07-26 3:27PM EDT | 52.50 | 0.99 | 0.95 | 1.00 | +0.07 | +7.61% | 18 | 3,332 | 36.77% |
| UAL240920C00055000 | 2024-07-26 3:06PM EDT | 55.00 | 0.55 | 0.52 | 0.57 | +0.01 | +1.85% | 57 | 8,967 | 36.77% |
| UAL240920C00057500 | 2024-07-26 1:12PM EDT | 57.50 | 0.28 | 0.29 | 0.32 | -0.03 | -9.68% | 2 | 2,932 | 37.06% |
| UAL240920C00060000 | 2024-07-26 3:49PM EDT | 60.00 | 0.18 | 0.17 | 0.21 | +0.01 | +5.88% | 19 | 11,494 | 38.87% |
| UAL240920C00062500 | 2024-07-25 1:15PM EDT | 62.50 | 0.16 | 0.08 | 0.37 | 0.00 | - | 2 | 156 | 49.81% |
| UAL240920C00065000 | 2024-07-25 12:45PM EDT | 65.00 | 0.09 | 0.05 | 0.11 | 0.00 | - | 7 | 1,749 | 43.07% |
| UAL240920C00070000 | 2024-07-22 11:29AM EDT | 70.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 26 | 4,057 | 53.71% |
| UAL240920C00075000 | 2024-07-19 3:48PM EDT | 75.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 50 | 518 | 50.39% |
| UAL240920C00080000 | 2024-07-26 12:21PM EDT | 80.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 6 | 622 | 54.30% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240920P00020000 | 2024-06-20 2:31PM EDT | 20.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 16 | 1,093 | 107.42% |
| UAL240920P00023000 | 2024-06-05 3:14PM EDT | 23.00 | 0.09 | 0.01 | 0.19 | 0.00 | - | 2 | 1,098 | 92.19% |
| UAL240920P00024000 | 2024-06-11 9:30AM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 525 | 439 | 50.00% |
| UAL240920P00025000 | 2024-07-23 1:49PM EDT | 25.00 | 0.04 | 0.01 | 0.40 | 0.00 | - | 120 | 433 | 93.55% |
| UAL240920P00028000 | 2024-07-24 12:23PM EDT | 28.00 | 0.04 | 0.01 | 0.47 | 0.00 | - | 70 | 885 | 81.54% |
| UAL240920P00030000 | 2024-07-24 3:50PM EDT | 30.00 | 0.05 | 0.03 | 0.24 | 0.00 | - | 6 | 1,085 | 64.65% |
| UAL240920P00031000 | 2024-07-23 1:51PM EDT | 31.00 | 0.03 | 0.00 | 0.46 | 0.00 | - | 12 | 60 | 67.38% |
| UAL240920P00032000 | 2024-07-24 10:51AM EDT | 32.00 | 0.11 | 0.03 | 0.27 | 0.00 | - | 2 | 1,420 | 58.01% |
| UAL240920P00033000 | 2024-07-25 2:25PM EDT | 33.00 | 0.09 | 0.04 | 0.20 | 0.00 | - | 42 | 694 | 51.86% |
| UAL240920P00034000 | 2024-07-24 10:49AM EDT | 34.00 | 0.15 | 0.04 | 0.32 | 0.00 | - | 2 | 115 | 52.15% |
| UAL240920P00035000 | 2024-07-24 3:29PM EDT | 35.00 | 0.15 | 0.07 | 0.15 | 0.00 | - | 52 | 4,279 | 46.58% |
| UAL240920P00036000 | 2024-07-26 2:43PM EDT | 36.00 | 0.10 | 0.07 | 0.28 | -0.06 | -37.50% | 2 | 1,568 | 49.41% |
| UAL240920P00037000 | 2024-07-23 11:34AM EDT | 37.00 | 0.07 | 0.14 | 0.30 | 0.00 | - | 4 | 193 | 46.24% |
| UAL240920P00038000 | 2024-07-26 2:34PM EDT | 38.00 | 0.22 | 0.20 | 0.24 | -0.04 | -15.38% | 3 | 3,506 | 40.04% |
| UAL240920P00039000 | 2024-07-25 2:25PM EDT | 39.00 | 0.30 | 0.26 | 0.30 | -0.02 | -6.25% | 1 | 6,036 | 38.48% |
| UAL240920P00040000 | 2024-07-26 1:08PM EDT | 40.00 | 0.41 | 0.35 | 0.43 | -0.06 | -12.77% | 79 | 3,550 | 38.48% |
| UAL240920P00041000 | 2024-07-25 10:57AM EDT | 41.00 | 0.61 | 0.50 | 0.54 | 0.00 | - | 1 | 4,420 | 37.11% |
| UAL240920P00042000 | 2024-07-26 3:09PM EDT | 42.00 | 0.67 | 0.65 | 0.70 | -0.15 | -18.29% | 21 | 5,164 | 36.28% |
| UAL240920P00043000 | 2024-07-26 2:39PM EDT | 43.00 | 0.91 | 0.69 | 1.10 | -0.19 | -17.27% | 6 | 3,668 | 39.01% |
| UAL240920P00044000 | 2024-07-26 12:45PM EDT | 44.00 | 1.17 | 0.95 | 1.18 | -0.20 | -14.60% | 15 | 2,954 | 35.25% |
| UAL240920P00045000 | 2024-07-26 11:37AM EDT | 45.00 | 1.50 | 1.38 | 1.49 | -0.17 | -10.18% | 72 | 6,490 | 34.64% |
| UAL240920P00046000 | 2024-07-26 3:40PM EDT | 46.00 | 1.84 | 1.83 | 1.87 | -0.16 | -8.00% | 33 | 6,502 | 34.23% |
| UAL240920P00047000 | 2024-07-26 3:59PM EDT | 47.00 | 2.29 | 2.27 | 2.30 | -0.16 | -6.53% | 66 | 4,547 | 33.67% |
| UAL240920P00050000 | 2024-07-26 3:26PM EDT | 50.00 | 3.90 | 3.90 | 4.00 | -0.26 | -6.25% | 15 | 2,754 | 32.45% |
| UAL240920P00052500 | 2024-07-24 2:24PM EDT | 52.50 | 6.45 | 5.70 | 5.80 | -0.06 | -0.92% | 1 | 5,317 | 31.03% |
| UAL240920P00055000 | 2024-07-26 11:58AM EDT | 55.00 | 8.20 | 6.80 | 7.90 | +0.10 | +1.23% | 2 | 3,513 | 29.44% |
| UAL240920P00057500 | 2024-07-18 10:17AM EDT | 57.50 | 9.30 | 10.10 | 10.30 | 0.00 | - | 4 | 103 | 31.93% |
| UAL240920P00060000 | 2024-07-22 11:39AM EDT | 60.00 | 11.94 | 12.25 | 12.90 | 0.00 | - | 3 | 14 | 41.11% |
| UAL240920P00065000 | 2024-07-22 2:10PM EDT | 65.00 | 16.30 | 17.05 | 19.75 | 0.00 | - | 14 | 0 | 66.21% |
| UAL240920P00070000 | 2024-04-19 10:35AM EDT | 70.00 | 19.00 | 15.15 | 15.50 | 0.00 | - | 2 | 0 | 0.00% |
