合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
---|---|---|---|---|---|---|---|---|---|---|
UAL240328C00045000 | 2024-03-28 12:10PM EDT | 2024-03-28 | 2.82 | 2.71 | 2.82 | +0.62 | +28.18% | 128 | 3,048 | 0.00% |
UAL240405C00045000 | 2024-03-28 11:40AM EDT | 2024-04-05 | 2.90 | 2.86 | 2.93 | +0.56 | +23.93% | 15 | 1,037 | 0.00% |
UAL240412C00045000 | 2024-03-28 10:52AM EDT | 2024-04-12 | 3.22 | 3.15 | 3.25 | +0.47 | +17.09% | 1 | 1,162 | 31.54% |
UAL240419C00045000 | 2024-03-28 11:57AM EDT | 2024-04-19 | 3.75 | 3.70 | 3.80 | +0.35 | +10.29% | 202 | 11,489 | 42.14% |
UAL240426C00045000 | 2024-03-28 12:12PM EDT | 2024-04-26 | 3.95 | 3.85 | 4.00 | +0.43 | +12.22% | 3 | 71 | 41.31% |
UAL240503C00045000 | 2024-03-27 3:43PM EDT | 2024-05-03 | 3.94 | 4.20 | 4.30 | 0.00 | - | 2 | 517 | 42.99% |
UAL240517C00045000 | 2024-03-28 11:56AM EDT | 2024-05-17 | 4.60 | 4.55 | 4.60 | +0.29 | +6.73% | 32 | 1,648 | 41.41% |
UAL240621C00045000 | 2024-03-27 2:51PM EDT | 2024-06-21 | 4.90 | 5.25 | 5.35 | 0.00 | - | 4,126 | 13,752 | 40.82% |
UAL240719C00045000 | 2024-03-28 11:13AM EDT | 2024-07-19 | 5.90 | 5.85 | 5.90 | +0.20 | +3.51% | 478 | 2,475 | 41.04% |
UAL240816C00045000 | 2024-03-27 1:18PM EDT | 2024-08-16 | 6.05 | 6.40 | 6.45 | 0.00 | - | 3 | 401 | 41.74% |
UAL240920C00045000 | 2024-03-27 3:18PM EDT | 2024-09-20 | 6.50 | 6.95 | 7.05 | 0.00 | - | 5 | 992 | 42.20% |
UAL250117C00045000 | 2024-03-28 11:33AM EDT | 2025-01-17 | 8.88 | 8.75 | 8.90 | +0.42 | +4.96% | 12 | 28,676 | 44.08% |
UAL250620C00045000 | 2024-03-28 9:30AM EDT | 2025-06-20 | 10.15 | 10.60 | 12.65 | +0.35 | +3.57% | 3 | 520 | 54.72% |
UAL251219C00045000 | 2024-03-27 12:23PM EDT | 2025-12-19 | 11.65 | 11.55 | 12.65 | 0.00 | - | 5 | 103 | 46.17% |
UAL260116C00045000 | 2024-03-26 12:27PM EDT | 2026-01-16 | 11.35 | 12.70 | 12.95 | 0.00 | - | 25 | 866 | 46.45% |
UAL261218C00045000 | 2024-03-27 1:13PM EDT | 2026-12-18 | 14.97 | 13.05 | 15.80 | 0.00 | - | 1 | 54 | 47.75% |
合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
---|---|---|---|---|---|---|---|---|---|---|
UAL240328P00045000 | 2024-03-28 11:21AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 120 | 1,566 | 53.13% |
UAL240405P00045000 | 2024-03-28 11:42AM EDT | 2024-04-05 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 45 | 424 | 31.06% |
UAL240412P00045000 | 2024-03-28 11:22AM EDT | 2024-04-12 | 0.43 | 0.31 | 0.34 | -0.07 | -14.00% | 14 | 526 | 34.33% |
UAL240419P00045000 | 2024-03-28 11:26AM EDT | 2024-04-19 | 0.79 | 0.77 | 0.79 | -0.26 | -24.76% | 150 | 5,636 | 41.36% |
UAL240426P00045000 | 2024-03-27 10:15AM EDT | 2024-04-26 | 1.04 | 0.92 | 0.96 | -0.56 | -35.00% | 1 | 95 | 40.04% |
UAL240503P00045000 | 2024-03-28 9:54AM EDT | 2024-05-03 | 1.37 | 1.22 | 1.27 | -0.19 | -12.18% | 2 | 30 | 42.04% |
UAL240517P00045000 | 2024-03-28 11:47AM EDT | 2024-05-17 | 1.50 | 1.46 | 1.48 | -0.22 | -12.79% | 39 | 1,900 | 39.21% |
UAL240621P00045000 | 2024-03-28 11:04AM EDT | 2024-06-21 | 2.00 | 1.95 | 1.98 | -0.21 | -9.50% | 41 | 5,732 | 36.23% |
UAL240719P00045000 | 2024-03-28 9:37AM EDT | 2024-07-19 | 2.39 | 2.36 | 2.38 | -0.28 | -10.49% | 5 | 460 | 35.57% |
UAL240816P00045000 | 2024-03-27 3:08PM EDT | 2024-08-16 | 3.00 | 2.71 | 2.75 | 0.00 | - | 2 | 1,245 | 35.25% |
UAL240920P00045000 | 2024-03-27 1:30PM EDT | 2024-09-20 | 3.35 | 3.05 | 3.10 | 0.00 | - | 6 | 529 | 34.41% |
UAL250117P00045000 | 2024-03-28 9:34AM EDT | 2025-01-17 | 4.30 | 4.15 | 4.25 | -0.10 | -2.27% | 3 | 8,616 | 33.77% |
UAL250620P00045000 | 2024-03-22 3:30PM EDT | 2025-06-20 | 5.75 | 5.20 | 6.00 | 0.00 | - | 1 | 707 | 36.18% |
UAL251219P00045000 | 2024-03-18 1:16PM EDT | 2025-12-19 | 7.72 | 6.20 | 6.45 | 0.00 | - | 17 | 124 | 32.43% |
UAL260116P00045000 | 2024-03-21 10:02AM EDT | 2026-01-16 | 6.95 | 6.35 | 6.50 | 0.00 | - | 88 | 596 | 31.95% |
UAL261218P00045000 | 2024-03-18 2:09PM EDT | 2026-12-18 | 9.00 | 7.70 | 8.05 | 0.00 | - | 1 | 3 | 31.28% |