認購期權範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH260116C00230000 | 2024-04-22 10:03AM EDT | 230.00 | 275.00 | 299.00 | 308.00 | 0.00 | - | 1 | 8 | 53.77% |
| UNH260116C00240000 | 2024-05-17 2:35PM EDT | 240.00 | 292.00 | 290.05 | 299.00 | +29.00 | +11.03% | 1 | 8,005 | 52.55% |
| UNH260116C00250000 | 2024-04-02 11:29AM EDT | 250.00 | 217.66 | 250.00 | 260.00 | 0.00 | - | 2 | 4 | 0.00% |
| UNH260116C00260000 | 2024-05-16 12:57PM EDT | 260.00 | 274.50 | 272.00 | 282.00 | 0.00 | - | 1 | 11 | 51.09% |
| UNH260116C00280000 | 2024-04-23 11:37AM EDT | 280.00 | 225.00 | 254.00 | 264.00 | 0.00 | - | 1 | 1 | 48.52% |
| UNH260116C00300000 | 2024-05-01 11:40AM EDT | 300.00 | 206.28 | 236.00 | 246.00 | 0.00 | - | 1 | 34 | 45.97% |
| UNH260116C00320000 | 2023-10-10 12:46PM EDT | 320.00 | 233.11 | 241.55 | 249.50 | 0.00 | - | 1 | 1 | 55.28% |
| UNH260116C00330000 | 2024-04-10 1:21PM EDT | 330.00 | 149.92 | 200.00 | 209.00 | 0.00 | - | 1 | 4 | 34.71% |
| UNH260116C00340000 | 2024-05-15 10:05AM EDT | 340.00 | 201.46 | 203.00 | 211.95 | 0.00 | - | 3 | 8 | 42.20% |
| UNH260116C00350000 | 2024-05-17 3:57PM EDT | 350.00 | 200.60 | 196.95 | 202.70 | +22.80 | +12.82% | 2 | 20 | 40.73% |
| UNH260116C00360000 | 2024-05-01 11:50AM EDT | 360.00 | 157.07 | 186.00 | 195.00 | 0.00 | - | 4 | 5 | 40.22% |
| UNH260116C00370000 | 2024-05-16 2:53PM EDT | 370.00 | 181.84 | 178.00 | 187.00 | 0.00 | - | 1 | 4 | 39.47% |
| UNH260116C00380000 | 2024-04-11 12:59PM EDT | 380.00 | 110.00 | 160.05 | 169.00 | 0.00 | - | 1 | 2 | 32.98% |
| UNH260116C00390000 | 2024-04-19 11:39AM EDT | 390.00 | 150.20 | 162.00 | 170.40 | 0.00 | - | 3 | 4 | 37.54% |
| UNH260116C00400000 | 2024-05-16 2:43PM EDT | 400.00 | 159.00 | 155.60 | 162.30 | 0.00 | - | 1 | 149 | 36.64% |
| UNH260116C00410000 | 2024-04-11 2:17PM EDT | 410.00 | 91.50 | 138.70 | 145.65 | 0.00 | - | 2 | 20 | 31.40% |
| UNH260116C00420000 | 2024-04-16 9:36AM EDT | 420.00 | 105.00 | 136.00 | 145.00 | 0.00 | - | 2 | 5 | 34.22% |
| UNH260116C00430000 | 2024-05-13 2:41PM EDT | 430.00 | 127.00 | 132.40 | 140.30 | 0.00 | - | 1 | 9 | 34.83% |
| UNH260116C00440000 | 2024-05-16 11:05AM EDT | 440.00 | 129.15 | 127.45 | 132.65 | 0.00 | - | 1 | 20 | 33.98% |
| UNH260116C00450000 | 2024-05-17 3:52PM EDT | 450.00 | 122.30 | 119.15 | 125.80 | +2.30 | +1.92% | 1 | 68 | 33.44% |
| UNH260116C00460000 | 2024-05-16 11:42AM EDT | 460.00 | 116.80 | 113.55 | 119.05 | 0.00 | - | 1 | 66 | 32.89% |
| UNH260116C00470000 | 2024-05-02 1:28PM EDT | 470.00 | 84.50 | 107.35 | 111.95 | 0.00 | - | 3 | 38 | 32.14% |
| UNH260116C00480000 | 2024-05-07 10:23AM EDT | 480.00 | 82.50 | 100.65 | 105.15 | 0.00 | - | 1 | 136 | 31.47% |
| UNH260116C00490000 | 2024-05-16 11:31AM EDT | 490.00 | 98.20 | 94.60 | 99.30 | 0.00 | - | 1 | 82 | 31.11% |
| UNH260116C00500000 | 2024-05-17 2:00PM EDT | 500.00 | 88.69 | 88.55 | 93.15 | -0.29 | -0.33% | 1 | 246 | 30.58% |
| UNH260116C00510000 | 2024-05-16 11:25AM EDT | 510.00 | 85.00 | 82.50 | 87.45 | 0.00 | - | 1 | 49 | 30.16% |
| UNH260116C00520000 | 2024-05-17 12:36PM EDT | 520.00 | 77.90 | 76.85 | 81.70 | +2.05 | +2.70% | 1 | 99 | 29.65% |
| UNH260116C00530000 | 2024-05-16 12:22PM EDT | 530.00 | 73.25 | 71.70 | 76.65 | 0.00 | - | 2 | 84 | 29.35% |
| UNH260116C00540000 | 2024-05-15 11:49AM EDT | 540.00 | 65.05 | 66.55 | 71.40 | 0.00 | - | 4 | 39 | 28.90% |
| UNH260116C00550000 | 2024-05-08 1:31PM EDT | 550.00 | 51.45 | 61.60 | 66.90 | 0.00 | - | 1 | 122 | 28.66% |
| UNH260116C00560000 | 2024-05-16 3:03PM EDT | 560.00 | 59.35 | 56.75 | 61.90 | 0.00 | - | 2 | 11 | 28.18% |
| UNH260116C00570000 | 2024-05-17 1:03PM EDT | 570.00 | 54.60 | 52.70 | 58.00 | 0.00 | - | 1 | 21 | 28.03% |
| UNH260116C00580000 | 2024-05-16 3:45PM EDT | 580.00 | 50.05 | 48.55 | 51.85 | 0.00 | - | 1 | 141 | 26.98% |
| UNH260116C00590000 | 2024-05-15 9:37AM EDT | 590.00 | 43.50 | 44.90 | 48.10 | 0.00 | - | 1 | 248 | 26.75% |
| UNH260116C00600000 | 2024-05-17 11:34AM EDT | 600.00 | 41.00 | 40.95 | 45.30 | -2.75 | -6.29% | 1 | 200 | 26.81% |
| UNH260116C00610000 | 2024-05-17 2:15PM EDT | 610.00 | 39.54 | 37.85 | 40.45 | +5.00 | +14.48% | 1 | 34 | 26.02% |
| UNH260116C00620000 | 2024-05-17 9:36AM EDT | 620.00 | 34.66 | 34.10 | 38.50 | -2.14 | -5.82% | 2 | 47 | 26.27% |
| UNH260116C00630000 | 2024-05-17 2:15PM EDT | 630.00 | 32.26 | 31.95 | 34.30 | +0.16 | +0.50% | 1 | 783 | 25.59% |
| UNH260116C00640000 | 2024-05-15 10:53AM EDT | 640.00 | 29.00 | 28.10 | 31.45 | 0.00 | - | 23 | 65 | 25.36% |
| UNH260116C00650000 | 2024-05-09 12:22PM EDT | 650.00 | 21.65 | 25.65 | 29.05 | 0.00 | - | 2 | 11 | 25.25% |
| UNH260116C00660000 | 2024-05-16 10:31AM EDT | 660.00 | 25.31 | 23.00 | 27.30 | 0.00 | - | 1 | 46 | 25.35% |
| UNH260116C00670000 | 2024-05-16 10:31AM EDT | 670.00 | 23.05 | 21.50 | 27.25 | 0.00 | - | 1 | 60 | 26.15% |
| UNH260116C00680000 | 2024-04-17 1:18PM EDT | 680.00 | 14.10 | 18.40 | 22.70 | 0.00 | - | 3 | 18 | 24.91% |
| UNH260116C00700000 | 2024-05-10 11:38AM EDT | 700.00 | 14.28 | 16.20 | 21.15 | 0.00 | - | 10 | 262 | 25.66% |
| UNH260116C00720000 | 2024-05-16 11:24AM EDT | 720.00 | 15.02 | 13.45 | 18.25 | 0.00 | - | 3 | 18 | 25.62% |
| UNH260116C00740000 | 2024-04-18 10:01AM EDT | 740.00 | 9.28 | 11.20 | 13.45 | 0.00 | - | 2 | 19 | 24.31% |
| UNH260116C00760000 | 2024-05-03 10:43AM EDT | 760.00 | 5.70 | 9.20 | 11.25 | 0.00 | - | 10 | 17 | 24.16% |
| UNH260116C00780000 | 2024-05-15 9:44AM EDT | 780.00 | 8.00 | 6.80 | 11.15 | 0.00 | - | 1 | 213 | 25.19% |
| UNH260116C00800000 | 2024-04-25 10:24AM EDT | 800.00 | 4.45 | 6.20 | 7.75 | 0.00 | - | 1 | 23 | 23.84% |
| UNH260116C00820000 | 2024-05-16 12:08PM EDT | 820.00 | 5.50 | 5.35 | 6.30 | 0.00 | - | 4 | 12,931 | 23.60% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNH260116P00230000 | 2024-05-10 3:39PM EDT | 230.00 | 1.97 | 0.59 | 4.80 | 0.00 | - | 2 | 226 | 41.38% |
| UNH260116P00240000 | 2024-05-08 3:40PM EDT | 240.00 | 3.15 | 1.01 | 3.50 | 0.00 | - | 1 | 218 | 36.92% |
| UNH260116P00250000 | 2024-04-22 2:10PM EDT | 250.00 | 3.52 | 0.86 | 5.00 | 0.00 | - | 8 | 75 | 38.04% |
| UNH260116P00260000 | 2024-04-22 2:12PM EDT | 260.00 | 3.82 | 1.11 | 5.35 | 0.00 | - | 38 | 35 | 36.87% |
| UNH260116P00270000 | 2024-05-17 2:15PM EDT | 270.00 | 3.84 | 2.16 | 5.50 | +0.37 | +10.66% | 2 | 30 | 35.39% |
| UNH260116P00280000 | 2024-05-13 10:17AM EDT | 280.00 | 4.81 | 3.05 | 6.20 | 0.00 | - | 1 | 22 | 34.74% |
| UNH260116P00290000 | 2024-05-15 11:43AM EDT | 290.00 | 4.30 | 2.52 | 6.65 | 0.00 | - | 5 | 29 | 33.70% |
| UNH260116P00300000 | 2024-05-10 3:38PM EDT | 300.00 | 4.90 | 2.00 | 7.20 | 0.00 | - | 1 | 42 | 32.77% |
| UNH260116P00310000 | 2024-05-17 3:23PM EDT | 310.00 | 5.00 | 2.49 | 6.85 | -0.60 | -10.71% | 2 | 22 | 30.79% |
| UNH260116P00320000 | 2024-05-17 12:38PM EDT | 320.00 | 5.95 | 2.84 | 7.25 | +0.25 | +4.39% | 1 | 84 | 29.72% |
| UNH260116P00330000 | 2024-05-03 12:05PM EDT | 330.00 | 8.83 | 4.25 | 7.15 | 0.00 | - | 1 | 37 | 28.13% |
| UNH260116P00340000 | 2024-05-16 10:39AM EDT | 340.00 | 7.37 | 6.10 | 7.90 | 0.00 | - | 1 | 49 | 27.44% |
| UNH260116P00350000 | 2024-05-16 1:50PM EDT | 350.00 | 8.70 | 8.00 | 8.85 | 0.00 | - | 1 | 155 | 26.88% |
| UNH260116P00360000 | 2024-04-19 12:25PM EDT | 360.00 | 14.69 | 7.10 | 10.05 | 0.00 | - | 1 | 14 | 26.46% |
| UNH260116P00370000 | 2024-05-16 11:51AM EDT | 370.00 | 10.33 | 7.55 | 11.00 | 0.00 | - | 1 | 39 | 25.76% |
| UNH260116P00380000 | 2024-05-14 10:01AM EDT | 380.00 | 12.15 | 10.35 | 12.30 | 0.00 | - | 1 | 18 | 25.27% |
| UNH260116P00390000 | 2024-05-15 12:48PM EDT | 390.00 | 14.15 | 11.25 | 13.85 | 0.00 | - | 2 | 45 | 24.86% |
| UNH260116P00400000 | 2024-05-16 11:30AM EDT | 400.00 | 14.35 | 11.40 | 15.60 | 0.00 | - | 1 | 337 | 24.50% |
| UNH260116P00410000 | 2024-05-16 12:40PM EDT | 410.00 | 16.82 | 13.40 | 17.50 | 0.00 | - | 2 | 332 | 24.12% |
| UNH260116P00420000 | 2024-05-16 12:04PM EDT | 420.00 | 18.25 | 16.35 | 19.30 | 0.00 | - | 3 | 269 | 23.61% |
| UNH260116P00430000 | 2024-05-15 11:45AM EDT | 430.00 | 21.60 | 18.60 | 21.35 | 0.00 | - | 3 | 94 | 23.14% |
| UNH260116P00440000 | 2024-05-16 12:06PM EDT | 440.00 | 22.75 | 18.00 | 27.00 | 0.00 | - | 3 | 223 | 24.34% |
| UNH260116P00450000 | 2024-05-15 3:54PM EDT | 450.00 | 26.50 | 21.80 | 26.75 | 0.00 | - | 9 | 109 | 22.59% |
| UNH260116P00460000 | 2024-05-15 12:37PM EDT | 460.00 | 29.60 | 26.80 | 30.20 | 0.00 | - | 3 | 119 | 22.50% |
| UNH260116P00470000 | 2024-05-15 12:44PM EDT | 470.00 | 32.45 | 28.45 | 31.30 | 0.00 | - | 3 | 1,033 | 21.29% |
| UNH260116P00480000 | 2024-05-15 12:15PM EDT | 480.00 | 35.35 | 30.65 | 36.20 | 0.00 | - | 2 | 852 | 21.61% |
| UNH260116P00490000 | 2024-05-15 12:19PM EDT | 490.00 | 38.85 | 34.10 | 39.05 | 0.00 | - | 5 | 214 | 20.98% |
| UNH260116P00500000 | 2024-05-15 12:47PM EDT | 500.00 | 42.45 | 37.05 | 41.80 | 0.00 | - | 6 | 328 | 20.23% |
| UNH260116P00510000 | 2024-05-16 2:02PM EDT | 510.00 | 43.65 | 40.75 | 45.85 | 0.00 | - | 250 | 294 | 19.89% |
| UNH260116P00520000 | 2024-05-16 12:57PM EDT | 520.00 | 48.60 | 44.75 | 50.25 | 0.00 | - | 3 | 38 | 19.59% |
| UNH260116P00530000 | 2024-05-14 12:13PM EDT | 530.00 | 57.30 | 48.95 | 53.85 | 0.00 | - | 8 | 53 | 18.88% |
| UNH260116P00540000 | 2024-05-14 12:13PM EDT | 540.00 | 62.00 | 51.05 | 59.00 | 0.00 | - | 25 | 43 | 18.64% |
| UNH260116P00550000 | 2024-05-14 2:39PM EDT | 550.00 | 65.50 | 57.80 | 63.30 | 0.00 | - | 2 | 578 | 17.97% |
| UNH260116P00560000 | 2024-05-03 10:33AM EDT | 560.00 | 87.80 | 63.60 | 68.55 | 0.00 | - | 50 | 46 | 17.54% |
| UNH260116P00570000 | 2024-05-16 10:04AM EDT | 570.00 | 73.50 | 69.10 | 74.15 | 0.00 | - | 1 | 33 | 17.12% |
| UNH260116P00580000 | 2024-04-03 10:34AM EDT | 580.00 | 122.20 | 99.60 | 103.20 | 0.00 | - | 45 | 77 | 25.51% |
| UNH260116P00590000 | 2024-04-02 12:44PM EDT | 590.00 | 138.80 | 101.45 | 107.05 | 0.00 | - | 20 | 101 | 24.36% |
| UNH260116P00600000 | 2024-04-23 12:03PM EDT | 600.00 | 115.25 | 86.65 | 92.35 | 0.00 | - | 18 | 52 | 15.60% |
| UNH260116P00610000 | 2024-01-29 1:25PM EDT | 610.00 | 111.05 | 112.00 | 119.00 | 0.00 | - | - | 0 | 23.41% |
| UNH260116P00620000 | 2024-01-29 1:25PM EDT | 620.00 | 119.05 | 120.00 | 127.60 | 0.00 | - | - | 0 | 23.84% |
| UNH260116P00800000 | 2024-03-01 11:46AM EDT | 800.00 | 321.00 | 300.00 | 310.00 | 0.00 | - | 3 | 0 | 38.44% |
