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 |
---|---|---|---|---|---|---|---|---|---|---|
UAL250117C00018000 | 2024-02-26 11:21AM EDT | 18.00 | 28.25 | 29.90 | 30.30 | 0.00 | - | 3 | 68 | 60.25% |
UAL250117C00020000 | 2024-03-28 11:05AM EDT | 20.00 | 28.84 | 28.70 | 30.20 | +0.84 | +3.00% | 1 | 79 | 87.55% |
UAL250117C00023000 | 2024-03-12 10:52AM EDT | 23.00 | 20.75 | 25.15 | 26.30 | 0.00 | - | 3 | 81 | 62.94% |
UAL250117C00025000 | 2024-03-26 3:50PM EDT | 25.00 | 22.15 | 22.60 | 24.50 | 0.00 | - | 1 | 132 | 53.47% |
UAL250117C00028000 | 2024-03-21 3:54PM EDT | 28.00 | 20.50 | 20.75 | 21.80 | 0.00 | - | 1 | 553 | 56.84% |
UAL250117C00030000 | 2024-03-28 3:25PM EDT | 30.00 | 19.87 | 18.00 | 20.05 | +0.67 | +3.49% | 12 | 357 | 60.28% |
UAL250117C00033000 | 2024-03-14 12:57PM EDT | 33.00 | 12.80 | 17.40 | 18.00 | 0.00 | - | 6 | 611 | 57.72% |
UAL250117C00035000 | 2024-03-28 3:23PM EDT | 35.00 | 15.70 | 15.80 | 15.90 | +2.70 | +20.77% | 9 | 2,224 | 53.10% |
UAL250117C00037000 | 2024-03-28 12:48PM EDT | 37.00 | 14.25 | 13.65 | 14.35 | +1.60 | +12.65% | 30 | 758 | 51.36% |
UAL250117C00040000 | 2024-03-28 12:08PM EDT | 40.00 | 12.05 | 12.05 | 12.20 | +1.35 | +12.62% | 3 | 2,280 | 48.78% |
UAL250117C00042000 | 2024-03-28 2:36PM EDT | 42.00 | 10.50 | 10.70 | 10.80 | +1.25 | +13.51% | 10 | 2,826 | 46.83% |
UAL250117C00045000 | 2024-03-28 3:58PM EDT | 45.00 | 8.90 | 8.85 | 8.95 | +0.44 | +5.20% | 27 | 28,676 | 44.79% |
UAL250117C00047000 | 2024-03-28 2:53PM EDT | 47.00 | 7.62 | 7.75 | 7.85 | +0.25 | +3.39% | 12 | 2,341 | 43.70% |
UAL250117C00050000 | 2024-03-28 3:37PM EDT | 50.00 | 6.28 | 6.25 | 6.40 | +0.33 | +5.55% | 479 | 6,758 | 42.41% |
UAL250117C00052500 | 2024-03-28 11:38AM EDT | 52.50 | 5.23 | 5.20 | 5.30 | +0.44 | +9.19% | 10 | 1,048 | 41.19% |
UAL250117C00055000 | 2024-03-28 2:48PM EDT | 55.00 | 4.18 | 4.25 | 4.35 | +0.18 | +4.50% | 96 | 868 | 40.15% |
UAL250117C00057500 | 2024-03-28 11:12AM EDT | 57.50 | 3.47 | 3.50 | 3.60 | +0.22 | +6.77% | 7 | 1,073 | 39.62% |
UAL250117C00060000 | 2024-03-28 12:30PM EDT | 60.00 | 2.93 | 2.85 | 2.94 | +0.28 | +10.57% | 7 | 1,479 | 39.01% |
UAL250117C00062500 | 2024-03-28 3:21PM EDT | 62.50 | 2.31 | 2.30 | 2.39 | +0.14 | +6.45% | 37 | 1,022 | 38.51% |
UAL250117C00065000 | 2024-03-28 11:41AM EDT | 65.00 | 1.84 | 1.85 | 1.92 | +0.13 | +7.60% | 3 | 828 | 37.96% |
UAL250117C00070000 | 2024-03-28 2:11PM EDT | 70.00 | 1.20 | 1.16 | 1.29 | +0.06 | +5.26% | 4 | 1,004 | 37.72% |
UAL250117C00075000 | 2024-03-28 11:14AM EDT | 75.00 | 0.76 | 0.74 | 0.81 | +0.02 | +2.70% | 3 | 6,146 | 36.94% |
UAL250117C00080000 | 2024-03-28 12:45PM EDT | 80.00 | 0.51 | 0.49 | 0.53 | +0.03 | +6.25% | 18 | 2,795 | 36.77% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
UAL250117P00018000 | 2024-03-27 3:00PM EDT | 18.00 | 0.12 | 0.06 | 0.20 | 0.00 | - | 2 | 9,289 | 55.08% |
UAL250117P00020000 | 2024-03-28 3:32PM EDT | 20.00 | 0.17 | 0.15 | 0.20 | -0.02 | -10.53% | 2 | 8,608 | 52.15% |
UAL250117P00023000 | 2024-03-28 9:30AM EDT | 23.00 | 0.28 | 0.27 | 0.29 | -0.11 | -28.21% | 200 | 10,954 | 49.02% |
UAL250117P00025000 | 2024-03-28 3:22PM EDT | 25.00 | 0.39 | 0.37 | 0.39 | -0.02 | -4.88% | 2 | 2,281 | 47.02% |
UAL250117P00028000 | 2024-03-28 3:21PM EDT | 28.00 | 0.60 | 0.57 | 0.59 | -0.24 | -28.57% | 1 | 4,471 | 44.19% |
UAL250117P00030000 | 2024-03-28 1:38PM EDT | 30.00 | 0.77 | 0.75 | 0.78 | -0.05 | -6.10% | 3 | 4,070 | 42.68% |
UAL250117P00033000 | 2024-03-28 10:03AM EDT | 33.00 | 1.15 | 1.10 | 1.15 | -0.03 | -2.54% | 30 | 9,578 | 40.53% |
UAL250117P00035000 | 2024-03-28 3:29PM EDT | 35.00 | 1.44 | 1.42 | 1.46 | -0.30 | -17.24% | 2 | 6,538 | 39.10% |
UAL250117P00037000 | 2024-03-28 2:48PM EDT | 37.00 | 1.85 | 1.80 | 1.84 | -0.11 | -5.61% | 4 | 2,401 | 37.81% |
UAL250117P00040000 | 2024-03-28 12:55PM EDT | 40.00 | 2.57 | 2.51 | 2.75 | -0.15 | -5.51% | 6 | 7,471 | 37.45% |
UAL250117P00042000 | 2024-03-28 11:30AM EDT | 42.00 | 3.15 | 3.05 | 3.20 | -0.20 | -5.97% | 1 | 5,776 | 35.27% |
UAL250117P00045000 | 2024-03-28 1:38PM EDT | 45.00 | 4.20 | 4.15 | 4.25 | -0.20 | -4.55% | 10 | 8,616 | 33.55% |
UAL250117P00047000 | 2024-03-28 12:31PM EDT | 47.00 | 5.01 | 4.95 | 5.10 | -0.39 | -7.22% | 2 | 1,295 | 32.57% |
UAL250117P00050000 | 2024-03-28 12:01PM EDT | 50.00 | 6.55 | 6.40 | 6.60 | -0.35 | -5.07% | 86 | 1,558 | 31.26% |
UAL250117P00052500 | 2024-03-28 1:22PM EDT | 52.50 | 8.00 | 7.85 | 8.00 | -3.95 | -33.05% | 78 | 791 | 29.94% |
UAL250117P00055000 | 2024-03-25 1:12PM EDT | 55.00 | 11.70 | 9.45 | 9.60 | 0.00 | - | 10 | 336 | 28.81% |
UAL250117P00057500 | 2024-03-26 10:05AM EDT | 57.50 | 13.05 | 11.15 | 11.30 | 0.00 | - | 9 | 194 | 27.19% |
UAL250117P00060000 | 2024-03-08 12:24PM EDT | 60.00 | 16.40 | 12.90 | 13.25 | 0.00 | - | 2 | 29 | 26.16% |
UAL250117P00062500 | 2024-03-27 10:25AM EDT | 62.50 | 16.70 | 15.10 | 15.35 | 0.00 | - | 1 | 195 | 25.24% |
UAL250117P00065000 | 2024-03-28 9:30AM EDT | 65.00 | 18.10 | 17.30 | 17.55 | -0.50 | -2.69% | 11 | 142 | 24.12% |
UAL250117P00070000 | 2024-03-26 2:55PM EDT | 70.00 | 24.32 | 22.00 | 23.05 | 0.00 | - | 9 | 70 | 34.29% |
UAL250117P00075000 | 2023-08-17 2:27PM EDT | 75.00 | 25.15 | 29.10 | 29.65 | 0.00 | - | 1 | 0 | 50.27% |
UAL250117P00080000 | 2023-10-31 9:30AM EDT | 80.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |