認購期權範圍2024年7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240719C00230000 | 2024-06-24 11:00AM EDT | 230.00 | 259.50 | 275.00 | 284.60 | 0.00 | - | 1 | 11 | 152.25% |
| UNH240719C00250000 | 2024-04-26 3:59PM EDT | 250.00 | 247.23 | 256.55 | 261.25 | 0.00 | - | 1 | 1 | 168.95% |
| UNH240719C00260000 | 2024-05-31 11:04AM EDT | 260.00 | 233.20 | 245.00 | 254.80 | 0.00 | - | 1 | 0 | 133.69% |
| UNH240719C00280000 | 2024-06-10 11:48AM EDT | 280.00 | 207.61 | 225.00 | 234.80 | 0.00 | - | 1 | 0 | 120.31% |
| UNH240719C00300000 | 2024-04-22 1:00PM EDT | 300.00 | 197.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNH240719C00310000 | 2024-06-14 3:15PM EDT | 310.00 | 187.15 | 195.00 | 204.80 | 0.00 | - | 6 | 0 | 101.81% |
| UNH240719C00330000 | 2024-06-14 3:00PM EDT | 330.00 | 166.38 | 175.00 | 184.95 | 0.00 | - | 4 | 3 | 91.92% |
| UNH240719C00340000 | 2024-06-14 3:01PM EDT | 340.00 | 157.22 | 165.00 | 174.95 | 0.00 | - | 1 | 21 | 86.33% |
| UNH240719C00350000 | 2024-06-13 2:52PM EDT | 350.00 | 147.50 | 155.10 | 165.00 | 0.00 | - | 22 | 22 | 82.23% |
| UNH240719C00360000 | 2024-06-10 1:57PM EDT | 360.00 | 129.50 | 146.00 | 155.00 | 0.00 | - | 30 | 15 | 83.13% |
| UNH240719C00370000 | 2024-06-10 1:37PM EDT | 370.00 | 119.00 | 136.00 | 145.00 | 0.00 | - | 4 | 3 | 77.53% |
| UNH240719C00380000 | 2024-06-28 12:36PM EDT | 380.00 | 118.75 | 126.00 | 135.00 | +9.15 | +8.35% | 1 | 11 | 72.05% |
| UNH240719C00390000 | 2024-06-10 1:52PM EDT | 390.00 | 99.90 | 116.00 | 125.35 | 0.00 | - | 2 | 2 | 68.41% |
| UNH240719C00400000 | 2024-06-21 3:42PM EDT | 400.00 | 86.75 | 106.00 | 115.95 | 0.00 | - | 3 | 77 | 65.59% |
| UNH240719C00410000 | 2024-05-31 2:11PM EDT | 410.00 | 89.74 | 96.00 | 105.65 | 0.00 | - | 1 | 4 | 58.94% |
| UNH240719C00420000 | 2024-06-05 2:50PM EDT | 420.00 | 84.53 | 86.00 | 95.70 | 0.00 | - | 2 | 11 | 53.78% |
| UNH240719C00430000 | 2024-06-14 9:35AM EDT | 430.00 | 66.58 | 76.00 | 85.80 | 0.00 | - | 3 | 12 | 72.11% |
| UNH240719C00435000 | 2024-06-27 2:34PM EDT | 435.00 | 51.96 | 71.00 | 80.65 | +51.96 | - | - | 11 | 68.15% |
| UNH240719C00440000 | 2024-06-28 9:31AM EDT | 440.00 | 63.26 | 66.30 | 75.65 | +11.23 | +21.58% | 1 | 89 | 64.77% |
| UNH240719C00450000 | 2024-06-28 3:54PM EDT | 450.00 | 51.30 | 57.00 | 65.80 | +11.97 | +30.43% | 77 | 573 | 58.51% |
| UNH240719C00455000 | 2024-06-28 9:42AM EDT | 455.00 | 47.50 | 52.00 | 61.35 | +47.50 | - | 1 | 1 | 56.88% |
| UNH240719C00460000 | 2024-06-28 3:54PM EDT | 460.00 | 42.25 | 47.25 | 56.15 | +11.00 | +35.20% | 8 | 301 | 52.78% |
| UNH240719C00470000 | 2024-06-28 10:48AM EDT | 470.00 | 36.01 | 38.10 | 46.20 | +11.01 | +44.04% | 1 | 865 | 45.93% |
| UNH240719C00475000 | 2024-06-26 1:14PM EDT | 475.00 | 21.35 | 34.00 | 42.15 | +21.35 | - | - | 5 | 44.98% |
| UNH240719C00477500 | 2024-06-24 10:34AM EDT | 477.50 | 20.50 | 32.05 | 39.10 | +20.50 | - | - | 3 | 41.66% |
| UNH240719C00480000 | 2024-06-28 3:59PM EDT | 480.00 | 33.67 | 30.10 | 36.35 | +15.17 | +82.00% | 62 | 742 | 39.15% |
| UNH240719C00482500 | 2024-06-28 10:10AM EDT | 482.50 | 23.57 | 28.05 | 34.20 | +23.57 | - | 4 | 8 | 38.23% |
| UNH240719C00485000 | 2024-06-28 3:12PM EDT | 485.00 | 19.64 | 26.40 | 32.15 | +19.64 | - | 22 | 103 | 37.48% |
| UNH240719C00487500 | 2024-06-28 9:47AM EDT | 487.50 | 19.95 | 24.60 | 32.00 | +19.95 | - | 1 | 112 | 41.25% |
| UNH240719C00490000 | 2024-06-28 3:59PM EDT | 490.00 | 27.00 | 22.75 | 29.75 | +14.15 | +110.12% | 362 | 1,634 | 39.78% |
| UNH240719C00492500 | 2024-06-28 2:42PM EDT | 492.50 | 15.10 | 21.00 | 28.05 | +15.10 | - | 12 | 52 | 39.51% |
| UNH240719C00495000 | 2024-06-28 3:56PM EDT | 495.00 | 21.45 | 22.75 | 24.65 | +21.45 | - | 240 | 58 | 35.31% |
| UNH240719C00497500 | 2024-06-28 3:52PM EDT | 497.50 | 15.90 | 20.90 | 22.55 | +15.90 | - | 91 | 3 | 34.02% |
| UNH240719C00500000 | 2024-06-28 3:59PM EDT | 500.00 | 18.47 | 19.60 | 22.60 | +10.62 | +135.29% | 2,784 | 6,071 | 37.32% |
| UNH240719C00502500 | 2024-06-28 1:03PM EDT | 502.50 | 11.95 | 14.70 | 19.85 | +11.95 | - | 110 | 6 | 34.40% |
| UNH240719C00505000 | 2024-06-28 3:06PM EDT | 505.00 | 9.04 | 13.60 | 20.00 | +9.04 | - | 65 | 76 | 37.57% |
| UNH240719C00507500 | 2024-06-28 3:59PM EDT | 507.50 | 14.24 | 12.40 | 16.80 | +14.24 | - | 19 | 4 | 33.51% |
| UNH240719C00510000 | 2024-06-28 3:59PM EDT | 510.00 | 13.70 | 12.40 | 15.00 | +8.20 | +149.09% | 200 | 1,281 | 32.29% |
| UNH240719C00515000 | 2024-06-28 3:55PM EDT | 515.00 | 9.85 | 8.00 | 14.90 | +9.85 | - | 495 | 79 | 36.85% |
| UNH240719C00520000 | 2024-06-28 3:59PM EDT | 520.00 | 10.00 | 8.55 | 12.00 | +6.90 | +222.58% | 213 | 1,948 | 35.02% |
| UNH240719C00525000 | 2024-06-28 3:59PM EDT | 525.00 | 7.90 | 7.65 | 10.55 | +7.90 | - | 110 | 42 | 35.82% |
| UNH240719C00530000 | 2024-06-28 3:58PM EDT | 530.00 | 5.60 | 3.20 | 7.00 | +3.32 | +145.61% | 389 | 1,233 | 31.27% |
| UNH240719C00540000 | 2024-06-28 3:59PM EDT | 540.00 | 4.00 | 3.70 | 5.00 | +2.74 | +217.46% | 229 | 2,101 | 32.36% |
| UNH240719C00550000 | 2024-06-28 3:57PM EDT | 550.00 | 2.99 | 2.03 | 2.95 | +2.08 | +228.57% | 268 | 1,496 | 31.37% |
| UNH240719C00560000 | 2024-06-28 3:59PM EDT | 560.00 | 2.01 | 1.03 | 3.80 | +1.52 | +310.20% | 169 | 720 | 39.15% |
| UNH240719C00570000 | 2024-06-28 2:42PM EDT | 570.00 | 0.56 | 0.76 | 3.25 | +0.22 | +64.71% | 9 | 391 | 41.75% |
| UNH240719C00580000 | 2024-06-27 2:36PM EDT | 580.00 | 0.30 | 0.27 | 1.00 | 0.00 | - | 71 | 329 | 34.55% |
| UNH240719C00590000 | 2024-06-28 11:51AM EDT | 590.00 | 0.45 | 0.27 | 1.22 | +0.21 | +87.50% | 16 | 242 | 39.64% |
| UNH240719C00600000 | 2024-06-27 9:47AM EDT | 600.00 | 0.13 | 0.14 | 1.05 | 0.00 | - | 1 | 149 | 41.82% |
| UNH240719C00610000 | 2024-05-29 9:31AM EDT | 610.00 | 0.66 | 0.00 | 1.27 | 0.00 | - | 2 | 59 | 46.83% |
| UNH240719C00620000 | 2024-06-11 12:29PM EDT | 620.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 3 | 37 | 57.43% |
| UNH240719C00630000 | 2024-06-25 12:58PM EDT | 630.00 | 0.10 | 0.05 | 4.90 | 0.00 | - | 2 | 21 | 61.32% |
| UNH240719C00640000 | 2024-06-04 3:30PM EDT | 640.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 2 | 111 | 64.23% |
| UNH240719C00650000 | 2024-06-04 3:31PM EDT | 650.00 | 0.23 | 0.00 | 4.40 | 0.00 | - | 2 | 16 | 66.24% |
| UNH240719C00660000 | 2024-04-26 11:27AM EDT | 660.00 | 0.51 | 0.06 | 0.71 | 0.00 | - | 1 | 1 | 51.37% |
| UNH240719C00670000 | 2024-03-05 10:30AM EDT | 670.00 | 0.39 | 0.00 | 0.43 | 0.00 | - | - | 1 | 54.71% |
| UNH240719C00690000 | 2024-06-25 12:24PM EDT | 690.00 | 0.01 | 0.00 | 4.35 | 0.00 | - | 2 | 3 | 78.14% |
| UNH240719C00700000 | 2024-05-08 10:45AM EDT | 700.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 1 | 56.15% |
| UNH240719C00760000 | 2024-06-07 12:49PM EDT | 760.00 | 0.10 | 0.00 | 4.15 | 0.00 | - | 1 | 1 | 95.95% |
| UNH240719C00780000 | 2024-05-22 10:50AM EDT | 780.00 | 0.21 | 0.00 | 0.41 | 0.00 | - | - | 20 | 72.46% |
認沽盤範圍2024年7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240719P00230000 | 2024-06-18 12:19PM EDT | 230.00 | 0.07 | 0.00 | 0.46 | 0.00 | - | 4 | 7 | 136.82% |
| UNH240719P00260000 | 2024-06-20 3:50PM EDT | 260.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | - | 1 | 162.99% |
| UNH240719P00270000 | 2024-06-26 9:55AM EDT | 270.00 | 0.04 | 0.00 | 4.30 | +0.04 | - | - | 38 | 154.93% |
| UNH240719P00280000 | 2024-06-20 3:50PM EDT | 280.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 94.34% |
| UNH240719P00290000 | 2024-06-26 10:19AM EDT | 290.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 76.56% |
| UNH240719P00300000 | 2024-06-27 10:12AM EDT | 300.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 27 | 71.88% |
| UNH240719P00310000 | 2024-06-27 10:12AM EDT | 310.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 67.97% |
| UNH240719P00320000 | 2024-06-28 10:16AM EDT | 320.00 | 0.03 | 0.00 | 0.03 | +0.03 | - | 1 | 4 | 63.67% |
| UNH240719P00330000 | 2024-06-13 11:25AM EDT | 330.00 | 0.17 | 0.00 | 2.63 | 0.00 | - | 4 | 8 | 101.78% |
| UNH240719P00340000 | 2024-04-22 11:54AM EDT | 340.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UNH240719P00350000 | 2024-06-20 10:12AM EDT | 350.00 | 0.20 | 0.00 | 0.17 | 0.00 | - | 1 | 34 | 61.33% |
| UNH240719P00360000 | 2024-06-21 12:35PM EDT | 360.00 | 0.26 | 0.00 | 4.40 | 0.00 | - | 10 | 23 | 93.08% |
| UNH240719P00370000 | 2024-06-18 1:53PM EDT | 370.00 | 0.10 | 0.01 | 4.50 | 0.00 | - | 10 | 53 | 87.44% |
| UNH240719P00380000 | 2024-06-26 10:36AM EDT | 380.00 | 0.15 | 0.01 | 0.52 | 0.00 | - | 2 | 209 | 56.25% |
| UNH240719P00390000 | 2024-06-17 11:54AM EDT | 390.00 | 0.46 | 0.01 | 0.52 | 0.00 | - | 1 | 402 | 51.86% |
| UNH240719P00400000 | 2024-06-28 3:55PM EDT | 400.00 | 0.43 | 0.01 | 0.31 | +0.14 | +48.28% | 1 | 138 | 48.58% |
| UNH240719P00410000 | 2024-06-28 3:55PM EDT | 410.00 | 0.56 | 0.20 | 0.74 | +0.04 | +7.69% | 15 | 123 | 50.93% |
| UNH240719P00420000 | 2024-06-28 3:55PM EDT | 420.00 | 0.67 | 0.25 | 0.82 | +0.02 | +3.08% | 21 | 249 | 47.02% |
| UNH240719P00430000 | 2024-06-28 3:57PM EDT | 430.00 | 0.95 | 0.41 | 0.96 | +0.01 | +1.06% | 19 | 482 | 43.53% |
| UNH240719P00435000 | 2024-06-28 3:55PM EDT | 435.00 | 0.75 | 0.08 | 1.04 | +0.75 | - | 16 | 79 | 41.77% |
| UNH240719P00440000 | 2024-06-28 3:53PM EDT | 440.00 | 1.14 | 0.25 | 1.14 | -0.32 | -21.92% | 49 | 881 | 40.10% |
| UNH240719P00445000 | 2024-06-28 3:17PM EDT | 445.00 | 1.49 | 0.28 | 1.50 | +1.49 | - | 10 | 29 | 40.05% |
| UNH240719P00450000 | 2024-06-28 3:57PM EDT | 450.00 | 1.60 | 1.00 | 1.50 | -0.90 | -36.00% | 108 | 2,241 | 37.45% |
| UNH240719P00455000 | 2024-06-28 3:30PM EDT | 455.00 | 2.26 | 0.23 | 2.09 | +2.26 | - | 9 | 15 | 38.00% |
| UNH240719P00460000 | 2024-06-28 3:59PM EDT | 460.00 | 1.95 | 1.53 | 2.40 | -1.97 | -50.26% | 128 | 1,347 | 36.67% |
| UNH240719P00465000 | 2024-06-28 2:43PM EDT | 465.00 | 3.85 | 2.00 | 4.20 | +3.85 | - | 16 | 73 | 40.67% |
| UNH240719P00470000 | 2024-06-28 3:59PM EDT | 470.00 | 2.97 | 2.51 | 3.40 | -3.68 | -55.34% | 126 | 1,147 | 34.75% |
| UNH240719P00472500 | 2024-06-28 3:48PM EDT | 472.50 | 5.20 | 0.56 | 3.90 | +5.20 | - | 3 | 66 | 34.91% |
| UNH240719P00475000 | 2024-06-28 3:05PM EDT | 475.00 | 6.30 | 1.63 | 6.55 | +6.30 | - | 23 | 117 | 41.28% |
| UNH240719P00477500 | 2024-06-28 1:23PM EDT | 477.50 | 6.05 | 2.13 | 6.85 | +6.05 | - | 21 | 1 | 40.33% |
| UNH240719P00480000 | 2024-06-28 3:59PM EDT | 480.00 | 4.64 | 3.80 | 6.00 | -6.26 | -57.43% | 127 | 1,994 | 36.20% |
| UNH240719P00482500 | 2024-06-28 11:31AM EDT | 482.50 | 6.25 | 2.90 | 8.45 | +6.25 | - | 2 | 39 | 40.82% |
| UNH240719P00485000 | 2024-06-28 2:45PM EDT | 485.00 | 9.60 | 4.40 | 6.65 | +9.60 | - | 53 | 73 | 34.33% |
| UNH240719P00487500 | 2024-06-28 11:54AM EDT | 487.50 | 8.12 | 5.05 | 7.10 | +8.12 | - | 13 | 119 | 33.60% |
| UNH240719P00490000 | 2024-06-28 3:59PM EDT | 490.00 | 6.75 | 6.05 | 7.90 | -7.60 | -52.96% | 143 | 1,068 | 33.63% |
| UNH240719P00492500 | 2024-06-28 3:42PM EDT | 492.50 | 11.80 | 3.55 | 11.15 | +11.80 | - | 15 | 42 | 39.19% |
| UNH240719P00495000 | 2024-06-28 3:42PM EDT | 495.00 | 12.92 | 7.50 | 8.70 | +12.92 | - | 8 | 3 | 31.46% |
| UNH240719P00497500 | 2024-06-28 3:55PM EDT | 497.50 | 11.30 | 8.20 | 9.60 | +11.30 | - | 53 | 2 | 31.37% |
| UNH240719P00500000 | 2024-06-28 3:57PM EDT | 500.00 | 10.57 | 9.10 | 10.55 | -9.38 | -47.02% | 260 | 961 | 31.24% |
| UNH240719P00502500 | 2024-06-28 12:09PM EDT | 502.50 | 14.42 | 8.70 | 14.15 | +14.42 | - | 31 | 0 | 36.68% |
| UNH240719P00505000 | 2024-06-28 11:10AM EDT | 505.00 | 16.20 | 8.85 | 14.50 | +16.20 | - | 13 | 0 | 34.94% |
| UNH240719P00507500 | 2024-06-28 11:41AM EDT | 507.50 | 16.20 | 11.00 | 16.50 | +16.20 | - | 1 | 2 | 36.59% |
| UNH240719P00510000 | 2024-06-28 1:07PM EDT | 510.00 | 20.55 | 13.60 | 17.15 | -8.35 | -28.89% | 53 | 587 | 35.27% |
| UNH240719P00515000 | 2024-06-28 1:55PM EDT | 515.00 | 28.50 | 12.00 | 20.00 | +28.50 | - | 8 | 0 | 35.51% |
| UNH240719P00520000 | 2024-06-28 12:33PM EDT | 520.00 | 27.80 | 19.00 | 22.65 | -8.09 | -22.54% | 14 | 316 | 34.83% |
| UNH240719P00530000 | 2024-06-28 1:07PM EDT | 530.00 | 35.46 | 24.55 | 29.40 | -10.87 | -23.46% | 4 | 136 | 35.18% |
| UNH240719P00540000 | 2024-06-27 10:37AM EDT | 540.00 | 52.60 | 30.90 | 38.40 | 0.00 | - | 4 | 4 | 39.33% |
| UNH240719P00550000 | 2024-06-28 9:57AM EDT | 550.00 | 51.91 | 40.35 | 47.00 | -2.77 | -5.07% | 1 | 0 | 41.50% |
| UNH240719P00560000 | 2024-06-28 11:17AM EDT | 560.00 | 61.23 | 47.00 | 56.00 | +6.08 | +11.02% | 1 | 0 | 43.89% |
| UNH240719P00660000 | 2024-06-17 3:38PM EDT | 660.00 | 170.17 | 146.20 | 156.00 | 0.00 | - | 1 | 0 | 50.95% |
| UNH240719P00670000 | 2024-06-17 3:38PM EDT | 670.00 | 180.19 | 156.20 | 166.00 | 0.00 | - | - | 0 | 53.42% |
