認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240419C00024000 | 2024-04-18 10:22AM EDT | 24.00 | 26.40 | 26.70 | 27.60 | 0.00 | - | 1 | 1 | 809.38% |
| UAL240419C00025000 | 2024-04-17 2:34PM EDT | 25.00 | 23.25 | 25.25 | 26.50 | 0.00 | - | 4 | 3 | 690.63% |
| UAL240419C00026000 | 2024-04-12 3:16PM EDT | 26.00 | 15.80 | 24.40 | 25.95 | 0.00 | - | 1 | 1 | 900.78% |
| UAL240419C00027000 | 2024-04-17 2:34PM EDT | 27.00 | 21.25 | 23.75 | 24.40 | 0.00 | - | 16 | 4 | 462.50% |
| UAL240419C00029000 | 2024-04-19 10:51AM EDT | 29.00 | 22.15 | 22.35 | 22.40 | +0.75 | +3.50% | 2 | 2 | 412.50% |
| UAL240419C00030000 | 2024-04-19 10:51AM EDT | 30.00 | 21.15 | 21.25 | 21.40 | +4.70 | +28.57% | 41 | 10 | 387.50% |
| UAL240419C00031000 | 2024-04-18 12:41PM EDT | 31.00 | 20.10 | 19.90 | 20.40 | 0.00 | - | 109 | 181 | 362.50% |
| UAL240419C00032000 | 2024-04-19 1:08PM EDT | 32.00 | 19.35 | 19.30 | 19.40 | +3.60 | +22.86% | 4 | 60 | 343.75% |
| UAL240419C00033000 | 2024-04-19 2:32PM EDT | 33.00 | 18.27 | 18.15 | 18.45 | +0.82 | +4.70% | 4 | 40 | 406.25% |
| UAL240419C00034000 | 2024-04-17 1:58PM EDT | 34.00 | 14.10 | 17.30 | 17.45 | 0.00 | - | 94 | 86 | 382.81% |
| UAL240419C00035000 | 2024-04-19 10:22AM EDT | 35.00 | 16.15 | 16.20 | 16.40 | +0.75 | +4.87% | 69 | 71 | 287.50% |
| UAL240419C00036000 | 2024-04-18 10:41AM EDT | 36.00 | 14.45 | 15.30 | 15.40 | 0.00 | - | 42 | 145 | 265.63% |
| UAL240419C00037000 | 2024-04-19 12:21PM EDT | 37.00 | 14.15 | 14.30 | 14.45 | +0.05 | +0.35% | 1 | 29 | 312.50% |
| UAL240419C00037500 | 2024-04-19 1:08PM EDT | 37.50 | 13.85 | 13.80 | 13.90 | +0.25 | +1.84% | 9 | 5 | 237.50% |
| UAL240419C00038000 | 2024-04-18 1:24PM EDT | 38.00 | 13.20 | 13.30 | 13.45 | 0.00 | - | 3 | 59 | 290.63% |
| UAL240419C00038500 | 2024-04-17 10:19AM EDT | 38.50 | 7.88 | 12.80 | 12.95 | 0.00 | - | 33 | 48 | 279.69% |
| UAL240419C00039000 | 2024-04-19 1:56PM EDT | 39.00 | 12.48 | 12.35 | 12.45 | +0.48 | +4.00% | 30 | 221 | 212.50% |
| UAL240419C00039500 | 2024-04-19 11:51AM EDT | 39.50 | 11.80 | 11.80 | 11.90 | +2.91 | +32.73% | 9 | 90 | 200.00% |
| UAL240419C00040000 | 2024-04-19 2:54PM EDT | 40.00 | 11.25 | 11.35 | 11.45 | -0.26 | -2.26% | 30 | 3,796 | 193.75% |
| UAL240419C00040500 | 2024-04-19 1:46PM EDT | 40.50 | 11.00 | 10.80 | 10.95 | +0.37 | +3.48% | 8 | 790 | 237.50% |
| UAL240419C00041000 | 2024-04-19 1:18PM EDT | 41.00 | 10.35 | 10.25 | 10.40 | +0.04 | +0.39% | 187 | 3,117 | 175.00% |
| UAL240419C00041500 | 2024-04-19 1:28PM EDT | 41.50 | 10.00 | 9.80 | 9.90 | -0.05 | -0.50% | 117 | 951 | 168.75% |
| UAL240419C00042000 | 2024-04-19 2:33PM EDT | 42.00 | 9.27 | 9.25 | 9.40 | -0.53 | -5.41% | 232 | 2,022 | 159.38% |
| UAL240419C00042500 | 2024-04-19 2:52PM EDT | 42.50 | 8.80 | 8.80 | 8.90 | +0.20 | +2.33% | 113 | 1,401 | 150.00% |
| UAL240419C00043000 | 2024-04-19 2:58PM EDT | 43.00 | 8.50 | 8.25 | 8.40 | -0.15 | -1.73% | 270 | 6,005 | 143.75% |
| UAL240419C00043500 | 2024-04-19 2:01PM EDT | 43.50 | 7.80 | 7.80 | 8.00 | -0.20 | -2.50% | 237 | 2,001 | 134.38% |
| UAL240419C00044000 | 2024-04-19 3:01PM EDT | 44.00 | 7.35 | 7.30 | 7.45 | -0.36 | -4.67% | 368 | 3,034 | 165.63% |
| UAL240419C00044500 | 2024-04-19 2:31PM EDT | 44.50 | 6.73 | 6.80 | 6.95 | -0.51 | -7.04% | 171 | 1,867 | 155.47% |
| UAL240419C00045000 | 2024-04-19 2:58PM EDT | 45.00 | 6.45 | 6.30 | 6.45 | -0.05 | -0.77% | 366 | 9,261 | 145.31% |
| UAL240419C00045500 | 2024-04-19 2:52PM EDT | 45.50 | 5.79 | 5.75 | 5.90 | -0.35 | -5.70% | 148 | 853 | 103.13% |
| UAL240419C00046000 | 2024-04-19 2:52PM EDT | 46.00 | 5.30 | 5.25 | 5.40 | -0.25 | -4.50% | 358 | 8,208 | 93.75% |
| UAL240419C00046500 | 2024-04-19 2:34PM EDT | 46.50 | 4.75 | 4.80 | 4.95 | -0.13 | -2.66% | 45 | 4,393 | 115.63% |
| UAL240419C00047000 | 2024-04-19 2:53PM EDT | 47.00 | 4.27 | 4.30 | 4.40 | -0.29 | -6.36% | 265 | 8,877 | 78.13% |
| UAL240419C00047500 | 2024-04-19 2:41PM EDT | 47.50 | 3.68 | 3.75 | 3.90 | -0.32 | -8.00% | 178 | 2,484 | 68.75% |
| UAL240419C00048000 | 2024-04-19 3:01PM EDT | 48.00 | 3.35 | 3.30 | 3.40 | -0.39 | -10.21% | 429 | 2,672 | 62.50% |
| UAL240419C00048500 | 2024-04-19 2:50PM EDT | 48.50 | 2.82 | 2.77 | 2.88 | -0.18 | -6.00% | 75 | 3,277 | 0.00% |
| UAL240419C00049000 | 2024-04-19 2:49PM EDT | 49.00 | 2.22 | 2.29 | 2.43 | -0.14 | -5.93% | 112 | 12,219 | 58.59% |
| UAL240419C00050000 | 2024-04-19 3:01PM EDT | 50.00 | 1.26 | 1.31 | 1.39 | -0.40 | -24.10% | 1,570 | 7,048 | 12.50% |
| UAL240419C00051000 | 2024-04-19 3:02PM EDT | 51.00 | 0.36 | 0.19 | 0.40 | -0.46 | -56.10% | 2,703 | 1,733 | 10.16% |
| UAL240419C00052000 | 2024-04-19 3:01PM EDT | 52.00 | 0.02 | 0.02 | 0.04 | -0.31 | -91.18% | 5,020 | 3,267 | 20.70% |
| UAL240419C00052500 | 2024-04-19 3:02PM EDT | 52.50 | 0.01 | 0.01 | 0.02 | -0.19 | -86.36% | 3,763 | 1,629 | 26.56% |
| UAL240419C00053000 | 2024-04-19 2:30PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 1,505 | 771 | 31.25% |
| UAL240419C00054000 | 2024-04-19 1:18PM EDT | 54.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 2,807 | 1,576 | 46.88% |
| UAL240419C00055000 | 2024-04-19 1:03PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,228 | 3,968 | 56.25% |
| UAL240419C00056000 | 2024-04-19 10:08AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 3,559 | 68.75% |
| UAL240419C00057000 | 2024-04-18 3:44PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 573 | 486 | 81.25% |
| UAL240419C00060000 | 2024-04-18 9:52AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 340 | 698 | 112.50% |
| UAL240419C00070000 | 2024-04-12 12:20PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 212.50% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240419P00029000 | 2024-04-09 11:10AM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 61 | 387.50% |
| UAL240419P00030000 | 2024-04-15 10:23AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 264 | 362.50% |
| UAL240419P00031000 | 2024-04-17 10:18AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 66 | 337.50% |
| UAL240419P00032000 | 2024-04-18 10:48AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 929 | 325.00% |
| UAL240419P00033000 | 2024-04-18 9:50AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,342 | 300.00% |
| UAL240419P00034000 | 2024-04-18 12:29PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,503 | 287.50% |
| UAL240419P00035000 | 2024-04-19 11:57AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 17,755 | 262.50% |
| UAL240419P00036000 | 2024-04-19 12:29PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,379 | 250.00% |
| UAL240419P00037000 | 2024-04-19 11:32AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 2,830 | 225.00% |
| UAL240419P00037500 | 2024-04-19 11:53AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 652 | 225.00% |
| UAL240419P00038000 | 2024-04-19 2:37PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 4,091 | 212.50% |
| UAL240419P00038500 | 2024-04-19 11:52AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,099 | 200.00% |
| UAL240419P00039000 | 2024-04-19 1:52PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,710 | 50.00% |
| UAL240419P00039500 | 2024-04-19 2:09PM EDT | 39.50 | 0.11 | 0.00 | 0.01 | +0.10 | +1,000.00% | 3 | 2,235 | 187.50% |
| UAL240419P00040000 | 2024-04-19 10:33AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,164 | 181.25% |
| UAL240419P00040500 | 2024-04-18 9:30AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,521 | 168.75% |
| UAL240419P00041000 | 2024-04-19 10:31AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 22,584 | 162.50% |
| UAL240419P00041500 | 2024-04-19 1:33PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,389 | 156.25% |
| UAL240419P00042000 | 2024-04-19 2:54PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,828 | 150.00% |
| UAL240419P00042500 | 2024-04-18 9:30AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,535 | 137.50% |
| UAL240419P00043000 | 2024-04-19 1:33PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 4,106 | 131.25% |
| UAL240419P00043500 | 2024-04-19 1:11PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 3,080 | 125.00% |
| UAL240419P00044000 | 2024-04-19 2:25PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,049 | 118.75% |
| UAL240419P00044500 | 2024-04-19 11:27AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,839 | 106.25% |
| UAL240419P00045000 | 2024-04-19 2:20PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 17,372 | 100.00% |
| UAL240419P00045500 | 2024-04-19 10:50AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 1,731 | 93.75% |
| UAL240419P00046000 | 2024-04-19 2:04PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 6,330 | 87.50% |
| UAL240419P00046500 | 2024-04-19 12:33PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,729 | 78.13% |
| UAL240419P00047000 | 2024-04-19 2:45PM EDT | 47.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 44 | 9,251 | 71.88% |
| UAL240419P00047500 | 2024-04-19 11:22AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 266 | 3,366 | 62.50% |
| UAL240419P00048000 | 2024-04-19 2:13PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 346 | 3,476 | 56.25% |
| UAL240419P00048500 | 2024-04-19 12:11PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 78 | 3,384 | 53.13% |
| UAL240419P00049000 | 2024-04-19 12:45PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 646 | 3,646 | 45.31% |
| UAL240419P00050000 | 2024-04-19 2:41PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 4,133 | 3,848 | 28.13% |
| UAL240419P00051000 | 2024-04-19 2:58PM EDT | 51.00 | 0.02 | 0.02 | 0.03 | -0.36 | -94.74% | 13,931 | 2,349 | 14.06% |
| UAL240419P00052000 | 2024-04-19 3:01PM EDT | 52.00 | 0.64 | 0.63 | 0.88 | -0.25 | -39.06% | 3,785 | 1,177 | 48.05% |
| UAL240419P00052500 | 2024-04-19 2:24PM EDT | 52.50 | 1.23 | 1.09 | 1.35 | +0.23 | +23.00% | 738 | 51 | 59.96% |
| UAL240419P00053000 | 2024-04-19 12:40PM EDT | 53.00 | 1.87 | 1.57 | 1.69 | -0.08 | -4.10% | 335 | 134 | 50.00% |
| UAL240419P00055000 | 2024-04-19 9:43AM EDT | 55.00 | 2.99 | 3.60 | 3.95 | -0.21 | -6.56% | 16 | 101 | 107.42% |
| UAL240419P00056000 | 2024-04-18 10:27AM EDT | 56.00 | 5.60 | 4.55 | 4.70 | 0.00 | - | 8 | 8 | 78.13% |
| UAL240419P00057000 | 2024-04-18 10:21AM EDT | 57.00 | 6.70 | 5.60 | 6.50 | 0.00 | - | 5 | 4 | 193.95% |
| UAL240419P00060000 | 2024-04-19 10:32AM EDT | 60.00 | 8.95 | 7.80 | 8.90 | -2.35 | -20.80% | 18 | 0 | 225.39% |
| UAL240419P00065000 | 2024-04-18 12:51PM EDT | 65.00 | 13.80 | 13.60 | 13.70 | 0.00 | - | 5 | 0 | 212.50% |
