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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00025000 | 2024-05-03 12:16PM EDT | 25.00 | 26.15 | 27.75 | 28.30 | 0.00 | - | 2 | 1 | 0.00% |
| UAL240510C00030000 | 2024-05-03 3:59PM EDT | 30.00 | 21.67 | 23.10 | 23.30 | 0.00 | - | 5 | 8 | 0.00% |
| UAL240510C00032000 | 2024-04-23 12:23PM EDT | 32.00 | 22.00 | 20.85 | 21.25 | 0.00 | - | - | 3 | 0.00% |
| UAL240510C00033000 | 2024-04-29 9:43AM EDT | 33.00 | 19.55 | 20.15 | 20.25 | 0.00 | - | - | 1 | 0.00% |
| UAL240510C00034000 | 2024-04-17 12:43PM EDT | 34.00 | 13.53 | 18.80 | 19.25 | 0.00 | - | 1 | 1 | 0.00% |
| UAL240510C00036000 | 2024-04-25 10:43AM EDT | 36.00 | 16.55 | 15.70 | 17.50 | 0.00 | - | 11 | 11 | 256.25% |
| UAL240510C00037000 | 2024-04-25 1:55PM EDT | 37.00 | 15.95 | 16.15 | 16.60 | 0.00 | - | 1 | 30 | 199.22% |
| UAL240510C00038000 | 2024-05-02 10:13AM EDT | 38.00 | 13.26 | 15.15 | 15.25 | 0.00 | - | 1 | 19 | 0.00% |
| UAL240510C00039000 | 2024-05-02 10:13AM EDT | 39.00 | 12.25 | 14.15 | 15.80 | 0.00 | - | 1 | 38 | 287.50% |
| UAL240510C00040000 | 2024-05-07 9:43AM EDT | 40.00 | 13.30 | 11.80 | 13.95 | 0.00 | - | 3 | 42 | 266.80% |
| UAL240510C00041000 | 2024-05-01 2:32PM EDT | 41.00 | 8.95 | 11.00 | 12.30 | 0.00 | - | 4 | 76 | 0.00% |
| UAL240510C00041500 | 2024-05-02 9:41AM EDT | 41.50 | 9.70 | 11.15 | 11.80 | 0.00 | - | - | 2 | 0.00% |
| UAL240510C00042000 | 2024-05-07 11:22AM EDT | 42.00 | 10.98 | 11.15 | 12.65 | 0.00 | - | 2 | 144 | 226.76% |
| UAL240510C00043000 | 2024-05-07 3:50PM EDT | 43.00 | 10.05 | 10.15 | 11.30 | 0.00 | - | 2 | 335 | 189.65% |
| UAL240510C00043500 | 2024-05-08 9:46AM EDT | 43.50 | 9.55 | 9.40 | 9.75 | -0.37 | -3.73% | 1 | 4 | 0.00% |
| UAL240510C00044000 | 2024-05-07 3:21PM EDT | 44.00 | 9.05 | 9.15 | 11.10 | -0.14 | -1.52% | 1 | 66 | 215.63% |
| UAL240510C00044500 | 2024-05-06 3:17PM EDT | 44.50 | 9.11 | 7.85 | 8.80 | 0.00 | - | 4 | 4 | 0.00% |
| UAL240510C00045000 | 2024-05-07 3:21PM EDT | 45.00 | 8.38 | 6.25 | 8.30 | 0.00 | - | 5 | 263 | 0.00% |
| UAL240510C00045500 | 2024-05-06 1:26PM EDT | 45.50 | 8.30 | 6.95 | 7.80 | 0.00 | - | 1 | 3 | 0.00% |
| UAL240510C00046000 | 2024-05-07 3:21PM EDT | 46.00 | 7.19 | 7.15 | 7.30 | 0.00 | - | 12 | 149 | 0.00% |
| UAL240510C00046500 | 2024-05-06 3:38PM EDT | 46.50 | 7.36 | 6.45 | 6.80 | 0.00 | - | 4 | 17 | 0.00% |
| UAL240510C00047000 | 2024-05-07 3:21PM EDT | 47.00 | 6.24 | 5.65 | 6.30 | 0.00 | - | 12 | 325 | 0.00% |
| UAL240510C00047500 | 2024-05-07 3:16PM EDT | 47.50 | 5.70 | 5.60 | 5.80 | 0.00 | - | 3 | 36 | 0.00% |
| UAL240510C00048000 | 2024-05-07 3:16PM EDT | 48.00 | 5.20 | 5.15 | 5.30 | 0.00 | - | 54 | 312 | 0.00% |
| UAL240510C00048500 | 2024-05-03 3:59PM EDT | 48.50 | 3.31 | 3.65 | 4.80 | 0.00 | - | 8 | 15 | 0.00% |
| UAL240510C00049000 | 2024-05-07 3:41PM EDT | 49.00 | 4.15 | 4.15 | 6.00 | 0.00 | - | 5 | 256 | 124.81% |
| UAL240510C00049500 | 2024-05-03 1:52PM EDT | 49.50 | 2.10 | 3.25 | 4.85 | 0.00 | - | 8 | 104 | 74.61% |
| UAL240510C00050000 | 2024-05-07 12:24PM EDT | 50.00 | 2.90 | 3.15 | 3.40 | 0.00 | - | 30 | 1,549 | 50.98% |
| UAL240510C00051000 | 2024-05-07 2:48PM EDT | 51.00 | 2.30 | 1.56 | 2.36 | 0.00 | - | 74 | 777 | 33.20% |
| UAL240510C00052000 | 2024-05-08 10:23AM EDT | 52.00 | 1.50 | 1.36 | 1.42 | +0.33 | +28.21% | 19 | 4,039 | 27.54% |
| UAL240510C00053000 | 2024-05-08 10:16AM EDT | 53.00 | 0.72 | 0.69 | 0.71 | +0.12 | +20.00% | 129 | 1,653 | 28.13% |
| UAL240510C00054000 | 2024-05-08 10:30AM EDT | 54.00 | 0.27 | 0.27 | 0.29 | +0.01 | +3.85% | 68 | 2,704 | 29.40% |
| UAL240510C00055000 | 2024-05-08 10:20AM EDT | 55.00 | 0.12 | 0.10 | 0.11 | +0.03 | +33.33% | 29 | 1,563 | 31.64% |
| UAL240510C00056000 | 2024-05-08 9:33AM EDT | 56.00 | 0.06 | 0.03 | 0.05 | +0.01 | +50.00% | 10 | 541 | 35.94% |
| UAL240510C00057000 | 2024-05-08 9:59AM EDT | 57.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 5 | 386 | 43.36% |
| UAL240510C00058000 | 2024-05-08 9:31AM EDT | 58.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 1 | 335 | 50.00% |
| UAL240510C00059000 | 2024-05-07 9:49AM EDT | 59.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 3 | 51 | 64.45% |
| UAL240510C00060000 | 2024-05-08 10:08AM EDT | 60.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 13 | 102 | 65.63% |
| UAL240510C00061000 | 2024-05-06 2:41PM EDT | 61.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 1 | 224 | 57.81% |
| UAL240510C00062000 | 2024-05-07 1:46PM EDT | 62.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 19 | 25 | 122.46% |
| UAL240510C00065000 | 2024-05-07 10:16AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 1,233 | 87.50% |
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 | 237.50% |
| UAL240510P00032000 | 2024-04-29 10:08AM EDT | 32.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 18 | 212.50% |
| UAL240510P00033000 | 2024-04-24 10:52AM EDT | 33.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 320.70% |
| UAL240510P00034000 | 2024-04-16 10:09AM EDT | 34.00 | 0.31 | 0.00 | 0.02 | 0.00 | - | - | 101 | 187.50% |
| UAL240510P00035000 | 2024-04-18 10:57AM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 31 | 178.13% |
| UAL240510P00036000 | 2024-04-26 2:30PM EDT | 36.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 36 | 271.09% |
| UAL240510P00037000 | 2024-05-03 11:26AM EDT | 37.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 12 | 50 | 156.25% |
| UAL240510P00038000 | 2024-05-01 1:35PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 303 | 146.88% |
| UAL240510P00039000 | 2024-05-02 11:37AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 228 | 142.19% |
| UAL240510P00040000 | 2024-05-06 1:56PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 157 | 125.00% |
| UAL240510P00041000 | 2024-05-06 12:37PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 150 | 115.63% |
| UAL240510P00042000 | 2024-05-07 9:46AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 2,123 | 106.25% |
| UAL240510P00043000 | 2024-05-07 9:46AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 453 | 90.63% |
| UAL240510P00043500 | 2024-05-07 9:50AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 480 | 554 | 50.00% |
| UAL240510P00044000 | 2024-05-08 9:54AM EDT | 44.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1,042 | 3,427 | 87.50% |
| UAL240510P00044500 | 2024-05-08 10:16AM EDT | 44.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 100 | 76 | 90.63% |
| UAL240510P00045000 | 2024-05-07 2:21PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 33 | 1,162 | 82.81% |
| UAL240510P00045500 | 2024-05-07 3:55PM EDT | 45.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 80 | 195 | 81.25% |
| UAL240510P00046000 | 2024-05-07 2:55PM EDT | 46.00 | 0.06 | 0.01 | 0.02 | +0.04 | +200.00% | 1 | 318 | 73.44% |
| UAL240510P00046500 | 2024-05-06 1:26PM EDT | 46.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 52 | 71.09% |
| UAL240510P00047000 | 2024-05-06 3:38PM EDT | 47.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 107 | 883 | 71.09% |
| UAL240510P00047500 | 2024-05-06 3:38PM EDT | 47.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 7 | 173 | 71.88% |
| UAL240510P00048000 | 2024-05-06 2:41PM EDT | 48.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1,010 | 1,075 | 67.58% |
| UAL240510P00048500 | 2024-05-07 9:36AM EDT | 48.50 | 0.03 | 0.01 | 0.10 | 0.00 | - | 8 | 447 | 62.11% |
| UAL240510P00049000 | 2024-05-08 9:31AM EDT | 49.00 | 0.07 | 0.01 | 0.06 | +0.05 | +250.00% | 1 | 2,423 | 51.95% |
| UAL240510P00049500 | 2024-05-07 3:55PM EDT | 49.50 | 0.04 | 0.01 | 0.50 | 0.00 | - | 81 | 994 | 75.98% |
| UAL240510P00050000 | 2024-05-08 9:40AM EDT | 50.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 6 | 2,161 | 44.53% |
| UAL240510P00051000 | 2024-05-08 10:28AM EDT | 51.00 | 0.07 | 0.06 | 0.08 | -0.08 | -50.00% | 312 | 3,278 | 37.50% |
| UAL240510P00052000 | 2024-05-08 10:02AM EDT | 52.00 | 0.19 | 0.18 | 0.20 | -0.18 | -48.65% | 80 | 2,954 | 34.57% |
| UAL240510P00053000 | 2024-05-08 10:16AM EDT | 53.00 | 0.51 | 0.50 | 0.52 | -0.27 | -34.62% | 69 | 967 | 34.47% |
| UAL240510P00054000 | 2024-05-08 10:07AM EDT | 54.00 | 1.04 | 1.05 | 1.11 | -0.22 | -17.46% | 212 | 520 | 36.72% |
| UAL240510P00055000 | 2024-05-07 9:46AM EDT | 55.00 | 2.02 | 1.86 | 1.95 | 0.00 | - | 11 | 288 | 43.46% |
| UAL240510P00056000 | 2024-05-07 3:14PM EDT | 56.00 | 3.10 | 2.81 | 3.05 | +0.25 | +8.77% | 1 | 5 | 55.66% |
| UAL240510P00057000 | 2024-05-08 9:38AM EDT | 57.00 | 4.05 | 2.95 | 4.70 | -0.05 | -1.22% | 1 | 18 | 57.42% |
| UAL240510P00058000 | 2024-04-24 3:14PM EDT | 58.00 | 5.41 | 4.35 | 5.25 | 0.00 | - | - | 0 | 64.65% |
| UAL240510P00059000 | 2024-04-30 9:35AM EDT | 59.00 | 7.10 | 5.75 | 5.90 | 0.00 | - | 4 | 0 | 78.13% |
| UAL240510P00060000 | 2024-05-08 9:38AM EDT | 60.00 | 7.05 | 6.75 | 6.90 | -2.10 | -22.95% | 1 | 1 | 87.50% |
| UAL240510P00061000 | 2024-05-08 9:51AM EDT | 61.00 | 7.75 | 7.45 | 8.65 | +0.31 | +4.17% | 5 | 3 | 124.02% |
| UAL240510P00063000 | 2024-05-06 2:53PM EDT | 63.00 | 9.43 | 9.70 | 11.00 | 0.00 | - | 2 | 3 | 172.46% |
| UAL240510P00065000 | 2024-05-06 12:40PM EDT | 65.00 | 11.50 | 11.75 | 11.95 | 0.00 | - | 3 | 8 | 135.16% |
| UAL240510P00070000 | 2024-05-03 10:00AM EDT | 70.00 | 17.60 | 16.20 | 17.90 | 0.00 | - | 1 | 0 | 205.08% |
| UAL240510P00075000 | 2024-05-01 3:27PM EDT | 75.00 | 23.90 | 21.75 | 22.25 | 0.00 | - | - | 0 | 234.96% |
