認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240920C00240000 | 2024-04-30 9:47AM EDT | 240.00 | 250.60 | 244.40 | 245.80 | 0.00 | - | 2 | 2 | 0.00% |
| UNH240920C00250000 | 2024-05-07 9:35AM EDT | 250.00 | 249.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UNH240920C00270000 | 2024-05-31 3:59PM EDT | 270.00 | 229.65 | 238.00 | 247.90 | 0.00 | - | 1 | 1 | 84.77% |
| UNH240920C00290000 | 2024-04-03 3:24PM EDT | 290.00 | 175.10 | 204.15 | 208.05 | 0.00 | - | 2 | 2 | 0.00% |
| UNH240920C00300000 | 2024-05-30 11:34AM EDT | 300.00 | 188.00 | 208.00 | 217.80 | 0.00 | - | 2 | 4 | 72.42% |
| UNH240920C00330000 | 2024-02-13 3:03PM EDT | 330.00 | 195.84 | 163.50 | 170.50 | 0.00 | - | 1 | 1 | 0.00% |
| UNH240920C00340000 | 2024-05-31 11:04AM EDT | 340.00 | 156.90 | 169.00 | 178.10 | 0.00 | - | 1 | 1 | 60.22% |
| UNH240920C00350000 | 2024-06-28 3:58PM EDT | 350.00 | 161.00 | 159.00 | 168.40 | +25.71 | +19.00% | 1 | 185 | 57.20% |
| UNH240920C00360000 | 2024-06-13 11:27AM EDT | 360.00 | 131.53 | 149.00 | 158.75 | 0.00 | - | 2 | 5 | 54.29% |
| UNH240920C00370000 | 2024-05-24 3:51PM EDT | 370.00 | 143.00 | 116.40 | 124.00 | 0.00 | - | 1 | 6 | 0.00% |
| UNH240920C00380000 | 2024-05-20 10:08AM EDT | 380.00 | 147.75 | 106.85 | 113.00 | 0.00 | - | 5 | 13 | 0.00% |
| UNH240920C00390000 | 2024-06-28 2:43PM EDT | 390.00 | 108.71 | 120.00 | 129.20 | +3.15 | +2.98% | 1 | 12 | 56.11% |
| UNH240920C00400000 | 2024-06-28 10:06AM EDT | 400.00 | 103.15 | 110.00 | 119.75 | +14.96 | +16.96% | 1 | 92 | 53.37% |
| UNH240920C00410000 | 2024-06-13 10:36AM EDT | 410.00 | 83.55 | 101.00 | 110.00 | 0.00 | - | 1 | 33 | 50.04% |
| UNH240920C00420000 | 2024-06-28 3:55PM EDT | 420.00 | 90.80 | 91.00 | 100.25 | +15.94 | +21.29% | 1 | 30 | 46.71% |
| UNH240920C00430000 | 2024-06-26 1:23PM EDT | 430.00 | 66.15 | 82.00 | 90.45 | 0.00 | - | 2 | 79 | 43.29% |
| UNH240920C00440000 | 2024-06-26 1:23PM EDT | 440.00 | 57.60 | 73.00 | 81.60 | 0.00 | - | 2 | 67 | 41.26% |
| UNH240920C00450000 | 2024-06-26 1:23PM EDT | 450.00 | 49.05 | 64.00 | 69.85 | 0.00 | - | 2 | 144 | 34.95% |
| UNH240920C00460000 | 2024-06-28 9:55AM EDT | 460.00 | 52.00 | 55.00 | 62.10 | +12.10 | +30.33% | 1 | 896 | 34.27% |
| UNH240920C00470000 | 2024-06-28 9:49AM EDT | 470.00 | 43.00 | 47.00 | 54.05 | +9.72 | +29.21% | 1 | 857 | 32.77% |
| UNH240920C00480000 | 2024-06-28 3:59PM EDT | 480.00 | 43.00 | 39.10 | 46.65 | +16.30 | +61.05% | 27 | 861 | 31.66% |
| UNH240920C00490000 | 2024-06-28 3:59PM EDT | 490.00 | 36.00 | 32.70 | 38.75 | +16.10 | +80.90% | 85 | 1,362 | 29.56% |
| UNH240920C00500000 | 2024-06-28 3:59PM EDT | 500.00 | 28.10 | 29.30 | 31.00 | +11.10 | +65.29% | 158 | 1,529 | 27.21% |
| UNH240920C00510000 | 2024-06-28 3:56PM EDT | 510.00 | 22.85 | 23.65 | 26.10 | +9.95 | +77.13% | 60 | 1,022 | 27.31% |
| UNH240920C00520000 | 2024-06-28 3:57PM EDT | 520.00 | 18.00 | 16.60 | 20.00 | +8.25 | +84.62% | 59 | 1,516 | 25.55% |
| UNH240920C00530000 | 2024-06-28 3:27PM EDT | 530.00 | 9.60 | 11.80 | 17.30 | +2.80 | +41.18% | 38 | 907 | 26.71% |
| UNH240920C00540000 | 2024-06-28 3:58PM EDT | 540.00 | 10.45 | 8.40 | 13.80 | +5.40 | +106.93% | 26 | 1,073 | 26.44% |
| UNH240920C00550000 | 2024-06-28 3:56PM EDT | 550.00 | 8.00 | 5.25 | 8.95 | +4.45 | +125.35% | 139 | 1,654 | 23.86% |
| UNH240920C00560000 | 2024-06-28 3:55PM EDT | 560.00 | 5.19 | 2.36 | 7.30 | +2.99 | +135.91% | 6 | 591 | 24.47% |
| UNH240920C00570000 | 2024-06-28 3:59PM EDT | 570.00 | 4.14 | 0.48 | 5.85 | +2.37 | +133.90% | 26 | 710 | 24.88% |
| UNH240920C00580000 | 2024-06-28 3:58PM EDT | 580.00 | 3.00 | 1.58 | 4.00 | +1.64 | +120.59% | 5 | 222 | 24.06% |
| UNH240920C00590000 | 2024-06-27 10:55AM EDT | 590.00 | 0.86 | 1.21 | 2.94 | 0.00 | - | 1 | 433 | 24.00% |
| UNH240920C00600000 | 2024-06-26 12:44PM EDT | 600.00 | 0.66 | 0.00 | 4.00 | 0.00 | - | 7 | 179 | 28.19% |
| UNH240920C00610000 | 2024-06-27 10:34AM EDT | 610.00 | 0.58 | 0.80 | 2.05 | 0.00 | - | 1 | 87 | 25.48% |
| UNH240920C00620000 | 2024-06-28 11:32AM EDT | 620.00 | 1.03 | 0.32 | 2.44 | +0.11 | +11.96% | 7 | 147 | 28.30% |
| UNH240920C00630000 | 2024-06-06 10:13AM EDT | 630.00 | 0.85 | 0.00 | 3.30 | 0.00 | - | 1 | 19 | 32.23% |
| UNH240920C00640000 | 2024-06-21 2:47PM EDT | 640.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 88 | 37.38% |
| UNH240920C00650000 | 2024-06-26 12:04PM EDT | 650.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 1 | 185 | 39.14% |
| UNH240920C00660000 | 2024-06-21 11:36AM EDT | 660.00 | 0.32 | 0.00 | 1.92 | 0.00 | - | 2 | 32 | 33.11% |
| UNH240920C00670000 | 2024-06-28 11:13AM EDT | 670.00 | 0.48 | 0.00 | 1.72 | +0.24 | +100.00% | 2 | 145 | 33.84% |
| UNH240920C00680000 | 2024-06-27 10:49AM EDT | 680.00 | 0.13 | 0.00 | 3.25 | 0.00 | - | 1 | 58 | 40.24% |
| UNH240920C00700000 | 2024-05-06 11:51AM EDT | 700.00 | 0.33 | 0.06 | 0.60 | 0.00 | - | 1 | 44 | 31.90% |
| UNH240920C00720000 | 2024-04-12 2:26PM EDT | 720.00 | 0.19 | 0.07 | 0.70 | 0.00 | - | 2 | 15 | 35.01% |
| UNH240920C00740000 | 2024-04-08 9:30AM EDT | 740.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| UNH240920C00760000 | 2024-03-25 9:34AM EDT | 760.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 22 | 29 | 12.50% |
| UNH240920C00780000 | 2024-05-16 2:28PM EDT | 780.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 128 | 37.77% |
| UNH240920C00800000 | 2024-05-28 3:41PM EDT | 800.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | 2 | 203 | 52.09% |
| UNH240920C00820000 | 2024-06-24 9:32AM EDT | 820.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 42 | 40.89% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH240920P00230000 | 2024-04-16 12:21PM EDT | 230.00 | 0.29 | 0.00 | 0.57 | 0.00 | - | 60 | 73 | 68.90% |
| UNH240920P00240000 | 2024-04-19 10:09AM EDT | 240.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | 26 | 313 | 63.67% |
| UNH240920P00250000 | 2024-05-02 10:11AM EDT | 250.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 70.73% |
| UNH240920P00260000 | 2024-04-02 10:00AM EDT | 260.00 | 0.40 | 0.00 | 0.61 | 0.00 | - | 2 | 7 | 59.47% |
| UNH240920P00270000 | 2024-06-21 11:37AM EDT | 270.00 | 0.21 | 0.00 | 1.46 | 0.00 | - | 2 | 123 | 63.53% |
| UNH240920P00280000 | 2024-06-21 11:39AM EDT | 280.00 | 0.12 | 0.00 | 4.40 | 0.00 | - | 2 | 34 | 72.55% |
| UNH240920P00290000 | 2024-04-16 12:16PM EDT | 290.00 | 0.60 | 0.00 | 0.58 | 0.00 | - | 1 | 50 | 50.24% |
| UNH240920P00300000 | 2024-04-16 3:48PM EDT | 300.00 | 0.92 | 0.00 | 0.61 | 0.00 | - | 59 | 52 | 52.56% |
| UNH240920P00310000 | 2024-06-25 9:30AM EDT | 310.00 | 0.54 | 0.00 | 4.45 | 0.00 | - | 40 | 199 | 61.90% |
| UNH240920P00320000 | 2024-05-24 3:20PM EDT | 320.00 | 0.38 | 0.00 | 0.87 | 0.00 | - | 3 | 50 | 49.45% |
| UNH240920P00330000 | 2024-05-29 9:30AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 12.50% |
| UNH240920P00340000 | 2024-05-29 11:49AM EDT | 340.00 | 0.66 | 0.01 | 1.50 | 0.00 | - | 9 | 256 | 48.15% |
| UNH240920P00350000 | 2024-06-25 9:30AM EDT | 350.00 | 1.06 | 0.00 | 4.65 | 0.00 | - | 20 | 123 | 57.90% |
| UNH240920P00360000 | 2024-06-25 12:41PM EDT | 360.00 | 0.67 | 0.01 | 1.10 | 0.00 | - | 2 | 509 | 39.94% |
| UNH240920P00370000 | 2024-06-24 11:31AM EDT | 370.00 | 0.58 | 0.00 | 1.00 | 0.00 | - | 1 | 83 | 36.61% |
| UNH240920P00380000 | 2024-06-26 12:18PM EDT | 380.00 | 0.95 | 0.01 | 2.00 | 0.00 | - | 1 | 168 | 38.95% |
| UNH240920P00390000 | 2024-06-26 11:04AM EDT | 390.00 | 1.26 | 0.45 | 2.00 | 0.00 | - | 1 | 814 | 36.11% |
| UNH240920P00400000 | 2024-06-28 3:58PM EDT | 400.00 | 1.18 | 0.68 | 1.94 | -0.32 | -21.33% | 6 | 867 | 33.08% |
| UNH240920P00410000 | 2024-06-28 3:59PM EDT | 410.00 | 1.35 | 0.18 | 2.43 | -0.75 | -35.71% | 1 | 262 | 31.98% |
| UNH240920P00420000 | 2024-06-28 3:01PM EDT | 420.00 | 2.67 | 1.43 | 2.93 | -0.13 | -4.64% | 9 | 1,411 | 30.59% |
| UNH240920P00430000 | 2024-06-28 3:05PM EDT | 430.00 | 3.43 | 1.69 | 2.87 | -0.15 | -4.19% | 2 | 474 | 27.56% |
| UNH240920P00440000 | 2024-06-28 3:05PM EDT | 440.00 | 4.58 | 3.00 | 4.55 | -0.29 | -5.95% | 21 | 1,249 | 28.35% |
| UNH240920P00450000 | 2024-06-28 3:01PM EDT | 450.00 | 6.32 | 3.50 | 6.10 | -0.55 | -8.01% | 56 | 946 | 27.99% |
| UNH240920P00460000 | 2024-06-28 3:55PM EDT | 460.00 | 6.15 | 5.00 | 7.45 | -2.95 | -32.42% | 20 | 678 | 26.76% |
| UNH240920P00470000 | 2024-06-28 3:55PM EDT | 470.00 | 8.76 | 7.00 | 9.35 | -3.44 | -28.20% | 36 | 1,481 | 25.86% |
| UNH240920P00480000 | 2024-06-28 3:55PM EDT | 480.00 | 11.33 | 7.85 | 13.40 | -4.17 | -26.90% | 19 | 591 | 27.02% |
| UNH240920P00490000 | 2024-06-28 3:59PM EDT | 490.00 | 13.45 | 11.85 | 12.80 | -6.80 | -33.58% | 24 | 697 | 22.16% |
| UNH240920P00500000 | 2024-06-28 3:59PM EDT | 500.00 | 16.50 | 15.55 | 16.45 | -8.55 | -34.13% | 53 | 334 | 21.63% |
| UNH240920P00510000 | 2024-06-28 1:18PM EDT | 510.00 | 26.60 | 19.60 | 21.35 | -4.60 | -14.74% | 6 | 338 | 21.65% |
| UNH240920P00520000 | 2024-06-27 11:34AM EDT | 520.00 | 38.30 | 21.00 | 28.95 | 0.00 | - | 2 | 260 | 23.70% |
| UNH240920P00530000 | 2024-06-17 11:46AM EDT | 530.00 | 43.95 | 29.35 | 36.00 | 0.00 | - | 2 | 406 | 24.54% |
| UNH240920P00540000 | 2024-06-26 9:51AM EDT | 540.00 | 58.37 | 34.00 | 42.70 | 0.00 | - | 5 | 49 | 24.38% |
| UNH240920P00550000 | 2024-06-17 11:46AM EDT | 550.00 | 61.00 | 43.45 | 49.80 | 0.00 | - | 1 | 22 | 24.02% |
| UNH240920P00560000 | 2024-06-17 11:46AM EDT | 560.00 | 70.35 | 49.40 | 58.00 | 0.00 | - | 1 | 2 | 24.43% |
| UNH240920P00570000 | 2024-06-03 10:01AM EDT | 570.00 | 75.80 | 60.00 | 67.00 | 0.00 | - | 1 | 0 | 25.52% |
| UNH240920P00580000 | 2024-02-06 12:38PM EDT | 580.00 | 74.50 | 101.15 | 108.00 | 0.00 | - | 3 | 170 | 61.10% |
| UNH240920P00590000 | 2024-02-14 11:34AM EDT | 590.00 | 75.65 | 94.65 | 104.00 | 0.00 | - | 2 | 0 | 52.23% |
| UNH240920P00600000 | 2024-01-18 2:26PM EDT | 600.00 | 90.81 | 78.25 | 81.45 | 0.00 | - | 1 | 0 | 0.00% |
| UNH240920P00610000 | 2024-06-17 3:37PM EDT | 610.00 | 120.02 | 96.20 | 106.00 | 0.00 | - | 1 | 0 | 32.64% |
| UNH240920P00620000 | 2024-06-17 3:37PM EDT | 620.00 | 130.04 | 106.20 | 116.00 | 0.00 | - | 1 | 0 | 34.61% |
| UNH240920P00630000 | 2024-01-11 3:37PM EDT | 630.00 | 91.60 | 109.00 | 115.65 | 0.00 | - | 4 | 0 | 0.00% |
| UNH240920P00640000 | 2023-12-21 12:27PM EDT | 640.00 | 121.45 | 133.00 | 142.70 | 0.00 | - | 2 | 0 | 49.64% |
| UNH240920P00650000 | 2024-01-24 1:10PM EDT | 650.00 | 134.95 | 120.95 | 125.15 | 0.00 | - | - | 0 | 0.00% |
| UNH240920P00670000 | 2024-01-11 11:13AM EDT | 670.00 | 132.65 | 149.00 | 155.75 | 0.00 | - | 2 | 0 | 0.00% |
