認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250117C00012500 | 2024-05-13 3:36PM EDT | 12.50 | 54.34 | 53.30 | 53.90 | 0.00 | - | 175 | 350 | 117.09% |
| UBER250117C00015000 | 2024-05-17 3:55PM EDT | 15.00 | 51.30 | 50.05 | 52.65 | +1.45 | +2.91% | 11 | 194 | 114.80% |
| UBER250117C00017500 | 2024-02-28 11:41AM EDT | 17.50 | 61.50 | 59.10 | 61.30 | 0.00 | - | 1 | 118 | 332.08% |
| UBER250117C00020000 | 2024-05-17 12:11PM EDT | 20.00 | 46.55 | 46.10 | 47.85 | -0.55 | -1.17% | 5 | 1,603 | 109.42% |
| UBER250117C00022500 | 2024-04-29 2:54PM EDT | 22.50 | 46.25 | 43.60 | 44.40 | 0.00 | - | 10 | 234 | 88.72% |
| UBER250117C00025000 | 2024-05-15 1:12PM EDT | 25.00 | 42.34 | 41.25 | 42.20 | 0.00 | - | 53 | 627 | 85.69% |
| UBER250117C00027500 | 2024-04-19 2:45PM EDT | 27.50 | 43.00 | 39.00 | 39.60 | 0.00 | - | 31 | 442 | 79.59% |
| UBER250117C00030000 | 2024-05-16 10:51AM EDT | 30.00 | 38.40 | 36.50 | 37.50 | 0.00 | - | 5 | 7,747 | 75.98% |
| UBER250117C00032500 | 2024-05-09 3:45PM EDT | 32.50 | 36.86 | 34.45 | 35.05 | 0.00 | - | 2 | 755 | 72.97% |
| UBER250117C00035000 | 2024-05-16 11:41AM EDT | 35.00 | 33.59 | 32.10 | 32.85 | 0.00 | - | 3 | 3,444 | 69.48% |
| UBER250117C00037500 | 2024-05-16 3:07PM EDT | 37.50 | 31.10 | 29.70 | 30.35 | 0.00 | - | 2 | 1,556 | 63.94% |
| UBER250117C00040000 | 2024-05-16 11:12AM EDT | 40.00 | 27.90 | 27.35 | 27.90 | -1.10 | -3.79% | 2 | 5,724 | 59.25% |
| UBER250117C00042500 | 2024-05-15 2:08PM EDT | 42.50 | 26.20 | 25.10 | 26.00 | 0.00 | - | 6 | 2,298 | 57.74% |
| UBER250117C00045000 | 2024-05-17 1:44PM EDT | 45.00 | 23.30 | 22.85 | 23.90 | -1.43 | -5.78% | 8 | 6,565 | 54.97% |
| UBER250117C00047500 | 2024-05-13 3:28PM EDT | 47.50 | 21.70 | 21.10 | 21.75 | 0.00 | - | 4 | 1,772 | 53.69% |
| UBER250117C00050000 | 2024-05-17 12:20PM EDT | 50.00 | 19.30 | 18.85 | 19.75 | -0.55 | -2.77% | 4 | 8,047 | 50.78% |
| UBER250117C00052500 | 2024-05-08 3:59PM EDT | 52.50 | 18.40 | 17.10 | 17.60 | 0.00 | - | 6 | 1,419 | 50.33% |
| UBER250117C00055000 | 2024-05-17 10:49AM EDT | 55.00 | 15.50 | 15.10 | 15.85 | -0.92 | -5.60% | 6 | 3,010 | 49.05% |
| UBER250117C00057500 | 2024-05-17 2:59PM EDT | 57.50 | 13.90 | 13.70 | 13.90 | +0.10 | +0.72% | 7 | 3,869 | 46.27% |
| UBER250117C00060000 | 2024-05-17 2:03PM EDT | 60.00 | 12.25 | 12.10 | 12.30 | -1.05 | -7.89% | 61 | 3,248 | 45.01% |
| UBER250117C00062500 | 2024-05-17 3:59PM EDT | 62.50 | 10.85 | 10.65 | 10.85 | -0.75 | -6.47% | 10 | 1,408 | 44.06% |
| UBER250117C00065000 | 2024-05-16 3:58PM EDT | 65.00 | 9.80 | 9.35 | 9.50 | -0.06 | -0.61% | 53 | 7,656 | 43.12% |
| UBER250117C00067500 | 2024-05-17 3:12PM EDT | 67.50 | 8.20 | 8.15 | 8.35 | -0.85 | -9.39% | 24 | 860 | 42.65% |
| UBER250117C00070000 | 2024-05-17 3:56PM EDT | 70.00 | 7.10 | 7.10 | 7.25 | -0.40 | -5.33% | 94 | 6,079 | 41.95% |
| UBER250117C00072500 | 2024-05-17 11:21AM EDT | 72.50 | 6.40 | 6.15 | 6.70 | -0.45 | -6.57% | 3 | 1,548 | 43.37% |
| UBER250117C00075000 | 2024-05-17 3:55PM EDT | 75.00 | 5.35 | 5.30 | 5.40 | -0.56 | -9.48% | 24 | 3,285 | 40.83% |
| UBER250117C00077500 | 2024-05-17 2:33PM EDT | 77.50 | 4.65 | 4.55 | 4.75 | -0.30 | -6.06% | 9 | 825 | 40.96% |
| UBER250117C00080000 | 2024-05-17 2:45PM EDT | 80.00 | 4.00 | 3.90 | 4.30 | -0.26 | -6.10% | 112 | 6,293 | 41.71% |
| UBER250117C00082500 | 2024-05-16 1:45PM EDT | 82.50 | 3.60 | 2.94 | 3.80 | -0.20 | -5.26% | 50 | 1,012 | 41.90% |
| UBER250117C00085000 | 2024-05-17 12:09PM EDT | 85.00 | 2.92 | 2.80 | 2.95 | -0.13 | -4.26% | 2 | 3,666 | 39.80% |
| UBER250117C00087500 | 2024-05-17 11:54AM EDT | 87.50 | 2.53 | 2.40 | 2.60 | -0.29 | -10.28% | 113 | 1,196 | 40.08% |
| UBER250117C00090000 | 2024-05-17 3:21PM EDT | 90.00 | 2.07 | 1.86 | 2.38 | -0.41 | -16.53% | 20 | 7,189 | 40.89% |
| UBER250117C00095000 | 2024-05-16 12:49PM EDT | 95.00 | 1.72 | 1.44 | 1.52 | 0.00 | - | 3 | 1,896 | 38.87% |
| UBER250117C00100000 | 2024-05-17 12:13PM EDT | 100.00 | 1.07 | 1.04 | 1.09 | -0.15 | -12.30% | 13 | 4,610 | 38.64% |
| UBER250117C00105000 | 2024-05-17 12:21PM EDT | 105.00 | 0.77 | 0.54 | 0.80 | -0.18 | -18.95% | 7 | 807 | 38.70% |
| UBER250117C00110000 | 2024-05-16 1:24PM EDT | 110.00 | 0.52 | 0.52 | 0.56 | -0.13 | -20.00% | 1 | 1,874 | 38.38% |
| UBER250117C00115000 | 2024-05-16 10:01AM EDT | 115.00 | 0.51 | 0.37 | 0.41 | 0.00 | - | 1 | 372 | 38.48% |
| UBER250117C00120000 | 2024-05-15 3:18PM EDT | 120.00 | 0.30 | 0.15 | 0.52 | -0.02 | -6.25% | 6 | 4,132 | 42.53% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UBER250117P00012500 | 2024-05-14 2:26PM EDT | 12.50 | 0.02 | 0.02 | 0.16 | 0.00 | - | 15 | 2,510 | 90.63% |
| UBER250117P00015000 | 2024-05-08 3:00PM EDT | 15.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 21 | 2,905 | 79.69% |
| UBER250117P00017500 | 2024-05-17 3:19PM EDT | 17.50 | 0.05 | 0.04 | 0.20 | 0.00 | - | 5 | 2,402 | 75.78% |
| UBER250117P00020000 | 2024-05-17 3:19PM EDT | 20.00 | 0.09 | 0.06 | 0.21 | +0.03 | +50.00% | 2 | 2,653 | 69.63% |
| UBER250117P00022500 | 2024-05-17 3:19PM EDT | 22.50 | 0.10 | 0.06 | 0.15 | +0.02 | +25.00% | 2 | 1,672 | 60.74% |
| UBER250117P00025000 | 2024-05-17 3:19PM EDT | 25.00 | 0.12 | 0.08 | 0.20 | +0.04 | +50.00% | 2 | 6,059 | 57.62% |
| UBER250117P00027500 | 2024-05-15 2:17PM EDT | 27.50 | 0.09 | 0.15 | 0.32 | 0.00 | - | 2 | 14,671 | 56.93% |
| UBER250117P00030000 | 2024-05-17 3:20PM EDT | 30.00 | 0.19 | 0.10 | 0.33 | +0.02 | +11.76% | 2 | 10,850 | 50.98% |
| UBER250117P00032500 | 2024-05-17 3:20PM EDT | 32.50 | 0.18 | 0.12 | 0.42 | -0.07 | -28.00% | 3 | 5,397 | 52.59% |
| UBER250117P00035000 | 2024-05-17 3:21PM EDT | 35.00 | 0.29 | 0.20 | 0.51 | -0.01 | -3.33% | 2 | 5,708 | 49.76% |
| UBER250117P00037500 | 2024-05-17 3:21PM EDT | 37.50 | 0.37 | 0.28 | 0.62 | -0.06 | -13.95% | 2 | 2,656 | 47.17% |
| UBER250117P00040000 | 2024-05-17 3:59PM EDT | 40.00 | 0.57 | 0.50 | 0.58 | -0.01 | -1.72% | 2 | 13,547 | 41.92% |
| UBER250117P00042500 | 2024-05-17 1:16PM EDT | 42.50 | 0.76 | 0.70 | 0.79 | +0.07 | +10.14% | 3 | 1,044 | 40.77% |
| UBER250117P00045000 | 2024-05-17 3:48PM EDT | 45.00 | 1.04 | 1.00 | 1.05 | +0.10 | +10.64% | 3 | 6,879 | 39.58% |
| UBER250117P00047500 | 2024-05-17 2:18PM EDT | 47.50 | 1.35 | 1.14 | 1.38 | +0.07 | +5.47% | 45 | 2,275 | 38.48% |
| UBER250117P00050000 | 2024-05-17 2:39PM EDT | 50.00 | 1.75 | 1.74 | 1.80 | +0.13 | +8.02% | 101 | 5,842 | 37.54% |
| UBER250117P00052500 | 2024-05-16 12:47PM EDT | 52.50 | 2.10 | 2.09 | 2.34 | 0.00 | - | 2 | 7,411 | 36.83% |
| UBER250117P00055000 | 2024-05-17 2:34PM EDT | 55.00 | 2.86 | 2.65 | 2.95 | +0.11 | +4.00% | 1 | 8,049 | 35.90% |
| UBER250117P00057500 | 2024-05-17 3:24PM EDT | 57.50 | 3.62 | 3.55 | 3.70 | +0.27 | +8.06% | 3 | 2,523 | 35.18% |
| UBER250117P00060000 | 2024-05-17 10:07AM EDT | 60.00 | 4.35 | 4.35 | 4.55 | +0.10 | +2.35% | 29 | 11,461 | 34.35% |
| UBER250117P00062500 | 2024-05-17 1:19PM EDT | 62.50 | 5.50 | 5.40 | 5.55 | +0.10 | +1.85% | 22 | 4,092 | 33.64% |
| UBER250117P00065000 | 2024-05-17 3:42PM EDT | 65.00 | 6.59 | 6.55 | 6.85 | +0.34 | +5.44% | 2 | 4,322 | 33.74% |
| UBER250117P00067500 | 2024-05-17 3:59PM EDT | 67.50 | 7.90 | 7.85 | 8.15 | +0.16 | +2.07% | 20 | 2,989 | 33.19% |
| UBER250117P00070000 | 2024-05-17 2:14PM EDT | 70.00 | 9.33 | 9.20 | 9.40 | +0.63 | +7.24% | 2 | 3,343 | 31.79% |
| UBER250117P00072500 | 2024-05-17 9:47AM EDT | 72.50 | 10.50 | 10.75 | 11.15 | -0.10 | -0.94% | 6 | 1,186 | 32.14% |
| UBER250117P00075000 | 2024-05-15 2:14PM EDT | 75.00 | 12.10 | 12.25 | 12.70 | 0.00 | - | 17 | 1,375 | 30.93% |
| UBER250117P00077500 | 2024-05-15 10:37AM EDT | 77.50 | 14.60 | 13.70 | 14.70 | 0.00 | - | 8 | 600 | 31.43% |
| UBER250117P00080000 | 2024-05-16 3:57PM EDT | 80.00 | 15.67 | 15.60 | 16.45 | 0.00 | - | 30 | 2,218 | 30.02% |
| UBER250117P00082500 | 2024-05-16 2:18PM EDT | 82.50 | 17.25 | 17.70 | 18.35 | 0.00 | - | 12 | 318 | 28.74% |
| UBER250117P00085000 | 2024-05-17 10:04AM EDT | 85.00 | 19.56 | 19.60 | 20.75 | +0.10 | +0.51% | 20 | 1,694 | 30.30% |
| UBER250117P00087500 | 2024-05-16 11:40AM EDT | 87.50 | 21.25 | 22.15 | 22.95 | 0.00 | - | 3 | 143 | 30.12% |
| UBER250117P00090000 | 2024-05-09 12:48PM EDT | 90.00 | 22.45 | 24.05 | 25.25 | 0.00 | - | 15 | 304 | 30.34% |
| UBER250117P00095000 | 2024-05-09 9:32AM EDT | 95.00 | 28.06 | 28.90 | 30.10 | 0.00 | - | 1 | 235 | 32.37% |
| UBER250117P00100000 | 2024-05-01 10:15AM EDT | 100.00 | 33.85 | 33.70 | 35.15 | 0.00 | - | 1 | 4 | 36.06% |
| UBER250117P00105000 | 2024-05-09 3:00PM EDT | 105.00 | 37.25 | 38.55 | 40.20 | 0.00 | - | 3 | 1 | 39.54% |
| UBER250117P00110000 | 2024-03-04 12:28PM EDT | 110.00 | 30.30 | 33.00 | 34.45 | 0.00 | - | 2 | 10 | 0.00% |
