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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250117C00230000 | 2024-04-02 10:59AM EDT | 230.00 | 230.00 | 262.20 | 264.45 | 0.00 | - | 1 | 4 | 0.00% |
| UNH250117C00240000 | 2024-04-08 3:35PM EDT | 240.00 | 222.48 | 263.00 | 272.50 | 0.00 | - | 1 | 23 | 61.29% |
| UNH250117C00250000 | 2024-04-02 10:18AM EDT | 250.00 | 218.00 | 242.40 | 245.25 | 0.00 | - | 1 | 24 | 0.00% |
| UNH250117C00260000 | 2024-02-20 2:54PM EDT | 260.00 | 269.45 | 234.90 | 243.00 | 0.00 | - | 1 | 5 | 0.00% |
| UNH250117C00270000 | 2024-06-14 9:54AM EDT | 270.00 | 227.00 | 239.10 | 249.00 | 0.00 | - | 1 | 3 | 57.58% |
| UNH250117C00280000 | 2024-03-28 12:09PM EDT | 280.00 | 220.61 | 220.25 | 225.65 | 0.00 | - | 1 | 1 | 0.00% |
| UNH250117C00290000 | 2024-06-14 9:54AM EDT | 290.00 | 207.80 | 220.05 | 230.00 | 0.00 | - | 3 | 4 | 54.45% |
| UNH250117C00300000 | 2024-06-07 10:57AM EDT | 300.00 | 203.04 | 211.00 | 220.00 | 0.00 | - | 2 | 25 | 52.78% |
| UNH250117C00310000 | 2024-05-13 2:36PM EDT | 310.00 | 209.08 | 185.80 | 194.00 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117C00320000 | 2024-01-25 1:31PM EDT | 320.00 | 172.26 | 213.00 | 220.90 | 0.00 | - | 1 | 2 | 78.29% |
| UNH250117C00330000 | 2024-02-28 1:17PM EDT | 330.00 | 169.80 | 172.40 | 180.00 | 0.00 | - | 2 | 4 | 28.98% |
| UNH250117C00340000 | 2023-11-16 2:07PM EDT | 340.00 | 216.97 | 203.05 | 209.95 | 0.00 | - | 1 | 4 | 81.55% |
| UNH250117C00350000 | 2024-06-21 2:34PM EDT | 350.00 | 143.68 | 163.00 | 172.95 | 0.00 | - | 2 | 41 | 51.25% |
| UNH250117C00360000 | 2024-05-29 12:00PM EDT | 360.00 | 131.75 | 143.55 | 150.30 | 0.00 | - | 5 | 11 | 25.27% |
| UNH250117C00370000 | 2024-06-14 1:38PM EDT | 370.00 | 135.98 | 144.15 | 154.00 | 0.00 | - | 3 | 8 | 47.00% |
| UNH250117C00380000 | 2024-06-25 11:59AM EDT | 380.00 | 115.86 | 135.00 | 144.75 | 0.00 | - | 2 | 16 | 45.13% |
| UNH250117C00390000 | 2024-06-25 3:17PM EDT | 390.00 | 109.55 | 126.00 | 135.75 | 0.00 | - | 4 | 21 | 43.50% |
| UNH250117C00400000 | 2024-06-20 3:41PM EDT | 400.00 | 99.85 | 117.00 | 126.70 | 0.00 | - | 6 | 213 | 41.77% |
| UNH250117C00410000 | 2024-06-28 9:30AM EDT | 410.00 | 102.00 | 109.00 | 118.00 | +9.50 | +10.27% | 1 | 22 | 40.33% |
| UNH250117C00420000 | 2024-06-28 2:39PM EDT | 420.00 | 91.50 | 100.00 | 108.15 | +10.30 | +12.68% | 10 | 92 | 37.73% |
| UNH250117C00430000 | 2024-06-18 12:45PM EDT | 430.00 | 76.55 | 92.00 | 100.70 | 0.00 | - | 5 | 72 | 37.28% |
| UNH250117C00440000 | 2024-06-25 2:36PM EDT | 440.00 | 69.05 | 84.00 | 92.95 | 0.00 | - | 4 | 76 | 36.38% |
| UNH250117C00450000 | 2024-06-28 11:58AM EDT | 450.00 | 73.00 | 76.00 | 85.00 | +11.37 | +18.45% | 7 | 585 | 35.17% |
| UNH250117C00460000 | 2024-06-28 11:45AM EDT | 460.00 | 66.90 | 68.00 | 77.25 | +11.60 | +20.98% | 2 | 339 | 33.97% |
| UNH250117C00470000 | 2024-06-28 11:02AM EDT | 470.00 | 58.90 | 61.00 | 68.80 | +9.82 | +20.01% | 3 | 560 | 32.12% |
| UNH250117C00480000 | 2024-06-28 3:59PM EDT | 480.00 | 57.90 | 54.00 | 61.55 | +14.39 | +33.07% | 8 | 660 | 31.01% |
| UNH250117C00490000 | 2024-06-28 3:59PM EDT | 490.00 | 50.35 | 48.00 | 54.20 | +12.31 | +32.36% | 23 | 1,466 | 29.66% |
| UNH250117C00500000 | 2024-06-28 3:59PM EDT | 500.00 | 45.11 | 42.05 | 48.60 | +12.09 | +36.61% | 76 | 1,828 | 29.31% |
| UNH250117C00510000 | 2024-06-28 3:59PM EDT | 510.00 | 40.40 | 38.90 | 44.20 | +12.79 | +46.32% | 4 | 417 | 29.52% |
| UNH250117C00520000 | 2024-06-28 1:54PM EDT | 520.00 | 26.30 | 31.15 | 37.80 | +3.64 | +16.06% | 9 | 1,129 | 28.17% |
| UNH250117C00530000 | 2024-06-28 1:37PM EDT | 530.00 | 23.37 | 26.20 | 34.90 | +3.62 | +18.33% | 2 | 914 | 28.91% |
| UNH250117C00540000 | 2024-06-28 3:54PM EDT | 540.00 | 22.26 | 23.75 | 28.10 | +5.51 | +32.90% | 5 | 770 | 26.81% |
| UNH250117C00550000 | 2024-06-28 3:58PM EDT | 550.00 | 21.15 | 18.10 | 24.10 | +6.95 | +48.94% | 1,269 | 1,167 | 26.33% |
| UNH250117C00560000 | 2024-06-28 10:07AM EDT | 560.00 | 14.75 | 17.20 | 19.95 | +3.60 | +32.29% | 62 | 847 | 25.48% |
| UNH250117C00570000 | 2024-06-28 1:43PM EDT | 570.00 | 11.66 | 14.00 | 18.45 | +2.77 | +31.16% | 3 | 1,123 | 26.30% |
| UNH250117C00580000 | 2024-06-28 3:06PM EDT | 580.00 | 9.58 | 12.40 | 16.65 | +2.08 | +27.73% | 6 | 584 | 26.74% |
| UNH250117C00590000 | 2024-06-28 3:55PM EDT | 590.00 | 10.50 | 7.10 | 12.00 | +4.60 | +77.97% | 5 | 2,241 | 24.65% |
| UNH250117C00600000 | 2024-06-28 2:05PM EDT | 600.00 | 6.56 | 8.00 | 11.25 | +1.36 | +26.15% | 141 | 1,822 | 25.53% |
| UNH250117C00610000 | 2024-06-28 11:56AM EDT | 610.00 | 6.35 | 4.50 | 10.60 | +2.35 | +58.75% | 11 | 537 | 26.41% |
| UNH250117C00620000 | 2024-06-28 2:01PM EDT | 620.00 | 4.30 | 3.60 | 8.00 | +1.00 | +30.30% | 2 | 390 | 25.24% |
| UNH250117C00630000 | 2024-05-28 2:14PM EDT | 630.00 | 4.75 | 2.73 | 6.55 | 0.00 | - | 1 | 390 | 24.94% |
| UNH250117C00640000 | 2024-06-28 10:56AM EDT | 640.00 | 3.80 | 2.23 | 9.30 | -0.25 | -6.17% | 2 | 402 | 29.18% |
| UNH250117C00650000 | 2024-06-25 1:00PM EDT | 650.00 | 1.78 | 2.57 | 4.50 | 0.00 | - | 12 | 997 | 24.67% |
| UNH250117C00660000 | 2024-06-28 9:32AM EDT | 660.00 | 3.57 | 1.91 | 7.65 | +1.87 | +110.00% | 3 | 386 | 29.81% |
| UNH250117C00670000 | 2024-05-31 2:46PM EDT | 670.00 | 2.20 | 1.31 | 7.10 | 0.00 | - | 32 | 832 | 30.29% |
| UNH250117C00680000 | 2024-06-21 2:17PM EDT | 680.00 | 1.05 | 0.01 | 7.35 | 0.00 | - | 1 | 194 | 31.70% |
| UNH250117C00700000 | 2024-05-29 2:41PM EDT | 700.00 | 1.10 | 0.01 | 6.55 | 0.00 | - | 1 | 549 | 32.80% |
| UNH250117C00720000 | 2024-06-18 10:42AM EDT | 720.00 | 0.91 | 0.01 | 5.60 | 0.00 | - | 5 | 71 | 33.45% |
| UNH250117C00740000 | 2024-06-21 11:44AM EDT | 740.00 | 0.52 | 0.38 | 5.30 | 0.00 | - | 2 | 77 | 34.86% |
| UNH250117C00760000 | 2024-06-28 3:56PM EDT | 760.00 | 1.44 | 0.00 | 4.80 | +0.98 | +213.04% | 2 | 72 | 35.82% |
| UNH250117C00780000 | 2024-06-27 10:12AM EDT | 780.00 | 0.35 | 0.00 | 4.70 | 0.00 | - | 11 | 252 | 37.33% |
| UNH250117C00800000 | 2024-06-28 11:44AM EDT | 800.00 | 0.47 | 0.20 | 1.58 | +0.17 | +56.67% | 24 | 565 | 31.66% |
| UNH250117C00820000 | 2024-06-28 11:44AM EDT | 820.00 | 0.43 | 0.19 | 0.72 | +0.16 | +59.26% | 3 | 481 | 29.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH250117P00230000 | 2024-05-21 3:14PM EDT | 230.00 | 0.24 | 0.03 | 0.45 | 0.00 | - | 1 | 470 | 46.78% |
| UNH250117P00240000 | 2024-05-28 2:35PM EDT | 240.00 | 0.38 | 0.10 | 0.60 | 0.00 | - | 1 | 572 | 46.22% |
| UNH250117P00250000 | 2024-06-25 3:29PM EDT | 250.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 2 | 388 | 43.92% |
| UNH250117P00260000 | 2024-05-13 11:20AM EDT | 260.00 | 0.58 | 0.01 | 1.18 | 0.00 | - | 6 | 140 | 46.20% |
| UNH250117P00270000 | 2024-06-25 9:30AM EDT | 270.00 | 0.97 | 0.20 | 4.75 | 0.00 | - | 1 | 74 | 50.09% |
| UNH250117P00280000 | 2024-04-18 10:03AM EDT | 280.00 | 1.42 | 0.08 | 1.15 | 0.00 | - | 1 | 133 | 41.46% |
| UNH250117P00290000 | 2024-06-21 11:57AM EDT | 290.00 | 0.81 | 0.01 | 4.95 | 0.00 | - | 1 | 97 | 52.51% |
| UNH250117P00300000 | 2024-06-14 11:55AM EDT | 300.00 | 1.11 | 0.00 | 4.80 | 0.00 | - | 62 | 503 | 49.49% |
| UNH250117P00310000 | 2024-05-29 9:30AM EDT | 310.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 12.50% |
| UNH250117P00320000 | 2024-06-28 10:37AM EDT | 320.00 | 1.20 | 0.30 | 4.80 | -0.74 | -38.14% | 1 | 303 | 44.47% |
| UNH250117P00330000 | 2024-06-05 11:21AM EDT | 330.00 | 1.35 | 0.65 | 5.50 | 0.00 | - | 10 | 53 | 43.53% |
| UNH250117P00340000 | 2024-05-10 9:30AM EDT | 340.00 | 2.10 | 1.47 | 2.45 | 0.00 | - | 1 | 82 | 34.01% |
| UNH250117P00350000 | 2024-06-28 1:22PM EDT | 350.00 | 2.13 | 0.00 | 4.80 | -0.38 | -15.14% | 2 | 760 | 37.42% |
| UNH250117P00360000 | 2024-06-24 3:35PM EDT | 360.00 | 2.55 | 1.70 | 5.60 | 0.00 | - | 10 | 349 | 36.65% |
| UNH250117P00370000 | 2024-06-24 2:42PM EDT | 370.00 | 3.25 | 2.30 | 4.25 | 0.00 | - | 2 | 235 | 31.95% |
| UNH250117P00380000 | 2024-06-25 2:03PM EDT | 380.00 | 4.20 | 2.50 | 4.40 | 0.00 | - | 6 | 1,184 | 30.12% |
| UNH250117P00390000 | 2024-06-28 10:52AM EDT | 390.00 | 4.10 | 0.83 | 5.55 | -0.90 | -18.00% | 3 | 254 | 29.91% |
| UNH250117P00400000 | 2024-06-28 3:02PM EDT | 400.00 | 5.85 | 4.20 | 6.85 | -0.25 | -4.10% | 13 | 1,203 | 29.62% |
| UNH250117P00410000 | 2024-06-28 3:24PM EDT | 410.00 | 6.80 | 3.50 | 7.65 | -0.15 | -2.16% | 6 | 594 | 28.44% |
| UNH250117P00420000 | 2024-06-28 9:56AM EDT | 420.00 | 7.10 | 4.15 | 9.35 | -1.65 | -18.86% | 53 | 596 | 28.17% |
| UNH250117P00430000 | 2024-06-28 2:05PM EDT | 430.00 | 10.34 | 3.90 | 9.05 | -0.41 | -3.81% | 105 | 555 | 25.53% |
| UNH250117P00440000 | 2024-06-28 2:22PM EDT | 440.00 | 12.15 | 6.85 | 13.05 | -1.15 | -8.65% | 55 | 825 | 27.13% |
| UNH250117P00450000 | 2024-06-28 11:27AM EDT | 450.00 | 13.00 | 10.60 | 15.35 | -2.48 | -16.02% | 58 | 1,413 | 26.65% |
| UNH250117P00460000 | 2024-06-28 3:56PM EDT | 460.00 | 13.76 | 11.70 | 17.60 | -5.34 | -27.96% | 9 | 673 | 25.90% |
| UNH250117P00470000 | 2024-06-28 3:56PM EDT | 470.00 | 16.56 | 13.90 | 17.85 | -6.52 | -28.25% | 102 | 1,358 | 23.40% |
| UNH250117P00480000 | 2024-06-28 11:53AM EDT | 480.00 | 21.66 | 16.05 | 21.75 | -4.69 | -17.80% | 2 | 2,008 | 23.49% |
| UNH250117P00490000 | 2024-06-28 3:50PM EDT | 490.00 | 26.80 | 21.10 | 24.75 | -4.05 | -13.13% | 3 | 1,231 | 22.63% |
| UNH250117P00500000 | 2024-06-28 10:13AM EDT | 500.00 | 30.35 | 25.05 | 29.10 | -5.40 | -15.10% | 101 | 1,830 | 22.42% |
| UNH250117P00510000 | 2024-06-28 3:08PM EDT | 510.00 | 38.30 | 28.85 | 33.95 | -4.20 | -9.88% | 12 | 734 | 22.24% |
| UNH250117P00520000 | 2024-06-05 10:05AM EDT | 520.00 | 39.30 | 32.10 | 39.20 | 0.00 | - | 5 | 613 | 22.01% |
| UNH250117P00530000 | 2024-06-21 11:38AM EDT | 530.00 | 56.04 | 38.55 | 44.60 | 0.00 | - | 1 | 866 | 21.57% |
| UNH250117P00540000 | 2024-06-28 10:15AM EDT | 540.00 | 52.75 | 43.80 | 50.50 | -7.74 | -12.80% | 1 | 488 | 21.15% |
| UNH250117P00550000 | 2024-06-18 9:39AM EDT | 550.00 | 65.37 | 48.15 | 57.55 | 0.00 | - | 12 | 326 | 21.23% |
| UNH250117P00560000 | 2024-05-07 10:26AM EDT | 560.00 | 68.55 | 62.50 | 67.05 | 0.00 | - | 1 | 106 | 22.85% |
| UNH250117P00570000 | 2024-05-15 12:34PM EDT | 570.00 | 62.35 | 74.05 | 79.60 | 0.00 | - | 2 | 33 | 26.63% |
| UNH250117P00580000 | 2024-04-29 12:10PM EDT | 580.00 | 90.10 | 95.50 | 99.90 | 0.00 | - | 2 | 0 | 35.91% |
| UNH250117P00590000 | 2024-05-15 12:34PM EDT | 590.00 | 77.55 | 92.70 | 100.00 | 0.00 | - | 2 | 1 | 30.49% |
| UNH250117P00600000 | 2024-05-15 11:37AM EDT | 600.00 | 83.20 | 101.50 | 109.85 | 0.00 | - | 21 | 21 | 32.04% |
| UNH250117P00610000 | 2024-04-24 2:20PM EDT | 610.00 | 125.00 | 101.05 | 104.45 | 0.00 | - | 9 | 2 | 18.97% |
| UNH250117P00620000 | 2024-04-02 3:56PM EDT | 620.00 | 162.01 | 124.95 | 129.20 | 0.00 | - | 4 | 1 | 34.66% |
| UNH250117P00630000 | 2023-12-13 11:02AM EDT | 630.00 | 90.90 | 104.65 | 111.70 | 0.00 | - | 2 | 11 | 0.00% |
| UNH250117P00640000 | 2024-01-18 12:20PM EDT | 640.00 | 129.70 | 114.00 | 122.95 | 0.00 | - | 2 | 0 | 0.00% |
| UNH250117P00650000 | 2022-10-31 3:43PM EDT | 650.00 | 121.80 | 118.65 | 126.35 | 0.00 | - | - | 5 | 0.00% |
| UNH250117P00660000 | 2023-04-20 2:31PM EDT | 660.00 | 172.00 | 176.00 | 186.00 | 0.00 | - | 1 | 0 | 53.44% |
| UNH250117P00670000 | 2023-04-05 11:02AM EDT | 670.00 | 163.65 | 172.35 | 180.50 | 0.00 | - | 2 | 0 | 42.73% |
| UNH250117P00700000 | 2023-04-05 11:01AM EDT | 700.00 | 193.57 | 201.00 | 210.50 | 0.00 | - | 2 | 0 | 46.47% |
| UNH250117P00760000 | 2024-01-18 12:06PM EDT | 760.00 | 250.57 | 234.10 | 243.00 | 0.00 | - | 3 | 0 | 0.00% |
| UNH250117P00800000 | 2024-02-16 4:02PM EDT | 800.00 | 277.97 | 304.00 | 314.00 | 0.00 | - | 10 | 0 | 55.75% |
| UNH250117P00820000 | 2024-04-17 9:32AM EDT | 820.00 | 336.00 | 290.25 | 297.60 | 0.00 | - | 5 | 0 | 0.00% |
