認購期權範圍2025年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH251219C00230000 | 2024-04-24 10:43AM EDT | 230.00 | 258.00 | 282.00 | 292.00 | 0.00 | - | 1 | 6 | 55.15% |
| UNH251219C00240000 | 2024-04-11 10:00AM EDT | 240.00 | 222.46 | 278.00 | 288.00 | 0.00 | - | 2 | 1 | 53.89% |
| UNH251219C00250000 | 2023-12-14 4:27PM EDT | 250.00 | 294.00 | 277.00 | 285.65 | 0.00 | - | 1 | 25 | 60.33% |
| UNH251219C00270000 | 2023-09-27 11:32AM EDT | 270.00 | 251.24 | 270.05 | 278.00 | 0.00 | - | 1 | 1 | 66.14% |
| UNH251219C00290000 | 2023-08-18 12:39PM EDT | 290.00 | 235.80 | 219.15 | 226.40 | 0.00 | - | 3 | 3 | 35.22% |
| UNH251219C00300000 | 2024-01-29 2:36PM EDT | 300.00 | 220.55 | 211.05 | 220.00 | 0.00 | - | 1 | 4 | 37.62% |
| UNH251219C00320000 | 2023-09-05 12:38PM EDT | 320.00 | 194.20 | 222.75 | 229.45 | 0.00 | - | 1 | 1 | 54.46% |
| UNH251219C00330000 | 2023-10-13 12:53PM EDT | 330.00 | 238.00 | 235.75 | 242.50 | 0.00 | - | 2 | 2 | 66.92% |
| UNH251219C00350000 | 2024-06-20 10:58AM EDT | 350.00 | 156.20 | 177.00 | 187.00 | 0.00 | - | 1 | 36 | 41.53% |
| UNH251219C00360000 | 2024-06-26 1:34PM EDT | 360.00 | 153.80 | 169.00 | 179.00 | 0.00 | - | 2 | 3 | 40.76% |
| UNH251219C00370000 | 2024-06-27 10:15AM EDT | 370.00 | 143.50 | 161.00 | 170.00 | 0.00 | - | 2 | 5 | 39.33% |
| UNH251219C00380000 | 2024-06-26 1:31PM EDT | 380.00 | 137.80 | 153.00 | 163.00 | 0.00 | - | 2 | 2 | 39.07% |
| UNH251219C00390000 | 2024-06-17 10:39AM EDT | 390.00 | 134.70 | 145.00 | 155.00 | 0.00 | - | - | 1 | 38.16% |
| UNH251219C00400000 | 2024-05-21 12:32PM EDT | 400.00 | 153.87 | 117.90 | 124.80 | 0.00 | - | 3 | 44 | 24.37% |
| UNH251219C00410000 | 2024-06-26 1:31PM EDT | 410.00 | 115.50 | 129.00 | 139.00 | 0.00 | - | 2 | 2 | 36.23% |
| UNH251219C00420000 | 2024-06-25 1:38PM EDT | 420.00 | 106.50 | 122.00 | 132.00 | 0.00 | - | 2 | 5 | 35.71% |
| UNH251219C00430000 | 2024-05-29 9:39AM EDT | 430.00 | 98.55 | 106.00 | 115.00 | 0.00 | - | 1 | 3 | 30.19% |
| UNH251219C00440000 | 2024-06-27 10:15AM EDT | 440.00 | 92.90 | 108.00 | 118.00 | 0.00 | - | 2 | 24 | 34.47% |
| UNH251219C00450000 | 2024-06-28 9:38AM EDT | 450.00 | 98.15 | 101.00 | 111.00 | +11.55 | +13.34% | 1 | 63 | 33.75% |
| UNH251219C00460000 | 2024-06-27 10:16AM EDT | 460.00 | 80.75 | 94.00 | 104.00 | 0.00 | - | 2 | 25 | 32.98% |
| UNH251219C00470000 | 2024-06-07 2:05PM EDT | 470.00 | 81.30 | 88.00 | 94.00 | 0.00 | - | 1 | 32 | 30.83% |
| UNH251219C00480000 | 2024-06-28 3:55PM EDT | 480.00 | 82.00 | 82.00 | 91.00 | +13.15 | +19.10% | 2 | 81 | 31.69% |
| UNH251219C00490000 | 2024-06-27 1:03PM EDT | 490.00 | 66.50 | 76.00 | 85.00 | 0.00 | - | 1 | 104 | 31.16% |
| UNH251219C00500000 | 2024-06-28 3:59PM EDT | 500.00 | 74.50 | 70.00 | 79.00 | +14.00 | +23.14% | 4 | 151 | 30.55% |
| UNH251219C00510000 | 2024-06-21 12:49PM EDT | 510.00 | 52.70 | 64.00 | 74.00 | 0.00 | - | 2 | 33 | 30.29% |
| UNH251219C00520000 | 2024-06-27 1:02PM EDT | 520.00 | 50.09 | 59.10 | 65.35 | 0.00 | - | 1 | 18 | 28.45% |
| UNH251219C00530000 | 2024-06-18 2:20PM EDT | 530.00 | 45.85 | 54.00 | 63.00 | 0.00 | - | 22 | 18 | 29.11% |
| UNH251219C00540000 | 2024-06-28 2:06PM EDT | 540.00 | 45.45 | 49.10 | 55.00 | +3.05 | +7.19% | 5 | 65 | 27.39% |
| UNH251219C00550000 | 2024-06-26 3:12PM EDT | 550.00 | 38.00 | 45.05 | 51.10 | 0.00 | - | 1 | 623 | 27.25% |
| UNH251219C00560000 | 2024-06-20 10:18AM EDT | 560.00 | 33.40 | 41.00 | 51.00 | 0.00 | - | 1 | 76 | 28.58% |
| UNH251219C00570000 | 2024-06-20 10:18AM EDT | 570.00 | 29.90 | 37.00 | 47.00 | 0.00 | - | 1 | 48 | 28.24% |
| UNH251219C00580000 | 2024-06-26 9:49AM EDT | 580.00 | 26.05 | 33.15 | 43.00 | 0.00 | - | 4 | 105 | 27.83% |
| UNH251219C00590000 | 2024-04-29 2:21PM EDT | 590.00 | 30.41 | 26.10 | 30.85 | 0.00 | - | 1 | 43 | 23.85% |
| UNH251219C00600000 | 2024-05-14 3:12PM EDT | 600.00 | 36.60 | 25.70 | 31.00 | 0.00 | - | 1 | 23 | 25.01% |
| UNH251219C00610000 | 2024-05-30 12:35PM EDT | 610.00 | 21.77 | 24.05 | 34.00 | 0.00 | - | 1 | 19 | 27.37% |
| UNH251219C00620000 | 2024-06-05 12:49PM EDT | 620.00 | 23.84 | 21.60 | 31.00 | 0.00 | - | 1 | 82 | 27.07% |
| UNH251219C00630000 | 2024-06-25 12:22PM EDT | 630.00 | 15.68 | 19.30 | 25.10 | 0.00 | - | 3 | 115 | 25.34% |
| UNH251219C00640000 | 2024-06-28 3:55PM EDT | 640.00 | 19.20 | 17.20 | 23.25 | +5.05 | +35.69% | 2 | 30 | 25.37% |
| UNH251219C00650000 | 2024-06-13 3:07PM EDT | 650.00 | 16.75 | 15.70 | 22.50 | 0.00 | - | 2 | 26 | 25.88% |
| UNH251219C00660000 | 2024-06-28 3:59PM EDT | 660.00 | 17.00 | 13.40 | 22.00 | +5.30 | +45.30% | 2 | 14 | 26.48% |
| UNH251219C00670000 | 2024-04-15 12:35PM EDT | 670.00 | 9.00 | 18.45 | 20.95 | 0.00 | - | 5 | 7 | 26.77% |
| UNH251219C00680000 | 2024-04-19 10:10AM EDT | 680.00 | 16.98 | 17.05 | 21.40 | 0.00 | - | 1 | 28 | 27.79% |
| UNH251219C00700000 | 2024-06-20 3:46PM EDT | 700.00 | 7.70 | 8.55 | 15.00 | 0.00 | - | 6 | 19 | 25.79% |
| UNH251219C00720000 | 2024-04-19 3:24PM EDT | 720.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| UNH251219C00740000 | 2024-03-11 11:08AM EDT | 740.00 | 5.70 | 3.60 | 4.50 | 0.00 | - | 1 | 33 | 20.56% |
| UNH251219C00760000 | 2024-05-09 2:31PM EDT | 760.00 | 6.40 | 3.95 | 6.95 | 0.00 | - | 1 | 330 | 23.96% |
| UNH251219C00780000 | 2024-06-18 3:06PM EDT | 780.00 | 3.25 | 1.00 | 10.00 | 0.00 | - | 1 | 4 | 27.52% |
| UNH251219C00800000 | 2024-05-10 2:23PM EDT | 800.00 | 4.85 | 2.43 | 4.70 | 0.00 | - | 4 | 21 | 23.86% |
| UNH251219C00820000 | 2024-06-28 9:30AM EDT | 820.00 | 3.00 | 0.01 | 10.00 | +0.60 | +25.00% | 1 | 48 | 29.67% |
認沽盤範圍2025年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH251219P00230000 | 2024-06-17 10:23AM EDT | 230.00 | 2.53 | 0.50 | 4.25 | 0.00 | - | 2 | 220 | 41.77% |
| UNH251219P00240000 | 2024-06-06 3:28PM EDT | 240.00 | 1.94 | 0.01 | 10.00 | 0.00 | - | 2 | 91 | 49.15% |
| UNH251219P00250000 | 2024-06-05 11:40AM EDT | 250.00 | 2.00 | 0.00 | 4.95 | 0.00 | - | 1 | 6 | 39.24% |
| UNH251219P00260000 | 2024-04-22 2:12PM EDT | 260.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| UNH251219P00270000 | 2024-05-13 10:19AM EDT | 270.00 | 3.00 | 0.30 | 5.85 | 0.00 | - | 3 | 0 | 37.03% |
| UNH251219P00280000 | 2024-05-29 2:49PM EDT | 280.00 | 4.70 | 0.00 | 9.60 | 0.00 | - | 1 | 17 | 40.19% |
| UNH251219P00290000 | 2024-06-18 3:35PM EDT | 290.00 | 3.90 | 2.70 | 5.75 | 0.00 | - | 1 | 21 | 33.37% |
| UNH251219P00300000 | 2024-06-25 1:52PM EDT | 300.00 | 4.86 | 1.00 | 9.70 | 0.00 | - | 1 | 57 | 36.54% |
| UNH251219P00310000 | 2024-04-12 9:42AM EDT | 310.00 | 11.00 | 2.92 | 7.10 | 0.00 | - | 1 | 3 | 31.80% |
| UNH251219P00320000 | 2024-06-05 2:42PM EDT | 320.00 | 5.75 | 0.01 | 10.00 | 0.00 | - | 60 | 8 | 33.30% |
| UNH251219P00330000 | 2024-06-27 1:29PM EDT | 330.00 | 6.70 | 1.01 | 9.40 | 0.00 | - | 5 | 16 | 30.99% |
| UNH251219P00340000 | 2024-06-11 10:06AM EDT | 340.00 | 7.80 | 2.01 | 10.30 | 0.00 | - | 4 | 10 | 30.19% |
| UNH251219P00350000 | 2024-06-05 10:38AM EDT | 350.00 | 8.70 | 3.05 | 10.50 | 0.00 | - | 1 | 90 | 28.73% |
| UNH251219P00360000 | 2024-04-19 12:25PM EDT | 360.00 | 12.05 | 5.30 | 9.00 | 0.00 | - | 1 | 16 | 25.81% |
| UNH251219P00370000 | 2024-06-27 12:50PM EDT | 370.00 | 11.25 | 8.10 | 14.10 | 0.00 | - | 2 | 122 | 28.35% |
| UNH251219P00380000 | 2024-06-21 1:28PM EDT | 380.00 | 13.60 | 7.40 | 16.00 | 0.00 | - | 20 | 98 | 28.03% |
| UNH251219P00390000 | 2024-06-27 1:02PM EDT | 390.00 | 14.64 | 10.05 | 14.40 | 0.00 | - | 10 | 52 | 25.27% |
| UNH251219P00400000 | 2024-06-28 9:53AM EDT | 400.00 | 14.70 | 11.30 | 16.00 | -2.30 | -13.53% | 8 | 94 | 24.70% |
| UNH251219P00410000 | 2024-06-27 10:22AM EDT | 410.00 | 18.90 | 13.25 | 20.20 | 0.00 | - | 2 | 60 | 25.59% |
| UNH251219P00420000 | 2024-06-27 12:59PM EDT | 420.00 | 21.00 | 15.20 | 22.45 | 0.00 | - | 7 | 143 | 25.14% |
| UNH251219P00430000 | 2024-06-27 1:02PM EDT | 430.00 | 23.44 | 16.00 | 24.95 | 0.00 | - | 10 | 120 | 24.72% |
| UNH251219P00440000 | 2024-06-26 3:27PM EDT | 440.00 | 27.15 | 20.25 | 27.15 | 0.00 | - | 28 | 51 | 24.06% |
| UNH251219P00450000 | 2024-06-27 12:11PM EDT | 450.00 | 30.15 | 22.90 | 30.00 | 0.00 | - | 2 | 47 | 23.62% |
| UNH251219P00460000 | 2024-06-28 10:34AM EDT | 460.00 | 30.00 | 25.85 | 33.00 | -3.25 | -9.77% | 2 | 62 | 23.16% |
| UNH251219P00470000 | 2024-06-28 11:29AM EDT | 470.00 | 33.10 | 28.90 | 36.00 | -3.55 | -9.69% | 1 | 34 | 22.59% |
| UNH251219P00480000 | 2024-06-27 10:27AM EDT | 480.00 | 41.10 | 31.10 | 37.20 | 0.00 | - | 2 | 55 | 21.15% |
| UNH251219P00490000 | 2024-06-26 2:52PM EDT | 490.00 | 45.20 | 35.75 | 41.20 | 0.00 | - | 24 | 40 | 20.84% |
| UNH251219P00500000 | 2024-06-26 3:37PM EDT | 500.00 | 50.05 | 39.70 | 46.75 | 0.00 | - | 16 | 227 | 21.04% |
| UNH251219P00510000 | 2024-06-26 2:49PM EDT | 510.00 | 54.75 | 43.65 | 49.20 | 0.00 | - | 36 | 134 | 19.85% |
| UNH251219P00520000 | 2024-06-26 2:49PM EDT | 520.00 | 59.70 | 46.00 | 55.85 | 0.00 | - | 2 | 215 | 20.25% |
| UNH251219P00530000 | 2024-06-28 10:45AM EDT | 530.00 | 59.75 | 51.00 | 60.00 | -5.96 | -9.07% | 1 | 177 | 19.51% |
| UNH251219P00540000 | 2024-06-20 11:43AM EDT | 540.00 | 73.75 | 56.00 | 65.85 | 0.00 | - | 6 | 13 | 19.34% |
| UNH251219P00550000 | 2024-05-31 2:26PM EDT | 550.00 | 72.80 | 62.00 | 71.00 | 0.00 | - | 10 | 220 | 18.74% |
| UNH251219P00560000 | 2024-02-09 4:32PM EDT | 560.00 | 69.25 | 88.05 | 94.50 | 0.00 | - | 2 | 2 | 25.65% |
| UNH251219P00570000 | 2024-06-20 12:28PM EDT | 570.00 | 94.20 | 73.00 | 83.00 | 0.00 | - | 2 | 8 | 17.85% |
| UNH251219P00580000 | 2023-12-07 4:29PM EDT | 580.00 | 67.65 | 71.45 | 76.35 | 0.00 | - | 2 | 2 | 10.59% |
| UNH251219P00600000 | 2023-12-07 4:36PM EDT | 600.00 | 78.35 | 80.55 | 87.35 | 0.00 | - | 2 | 2 | 0.00% |
| UNH251219P00610000 | 2024-02-12 11:38AM EDT | 610.00 | 103.25 | 115.55 | 122.60 | 0.00 | - | 2 | 2 | 21.95% |
