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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO250117C00015000 | 2024-06-12 10:18AM EDT | 15.00 | 60.50 | 59.40 | 63.10 | -0.85 | -1.39% | 1 | 108 | 101.17% |
| UPRO250117C00016000 | 2023-05-25 3:44PM EDT | 16.00 | 25.14 | 27.50 | 32.50 | 0.00 | - | 3 | 5 | 0.00% |
| UPRO250117C00017000 | 2023-12-05 11:58AM EDT | 17.00 | 32.37 | 34.00 | 38.50 | 0.00 | - | 7 | 10 | 0.00% |
| UPRO250117C00018000 | 2024-03-15 11:23AM EDT | 18.00 | 47.30 | 45.60 | 49.50 | 0.00 | - | 2 | 3 | 0.00% |
| UPRO250117C00019000 | 2023-11-08 12:25PM EDT | 19.00 | 25.40 | 29.50 | 34.50 | 0.00 | - | 1 | 2 | 0.00% |
| UPRO250117C00020000 | 2024-05-14 10:18AM EDT | 20.00 | 48.48 | 53.80 | 57.90 | 0.00 | - | 2 | 124 | 136.62% |
| UPRO250117C00021000 | 2024-03-07 11:24AM EDT | 21.00 | 46.00 | 45.60 | 50.50 | 0.00 | - | 1 | 5 | 0.00% |
| UPRO250117C00022000 | 2024-01-10 11:14AM EDT | 22.00 | 33.20 | 38.50 | 43.50 | 0.00 | - | 3 | 7 | 0.00% |
| UPRO250117C00023000 | 2024-04-08 10:22AM EDT | 23.00 | 46.25 | 42.30 | 46.30 | 0.00 | - | 4 | 6 | 0.00% |
| UPRO250117C00024000 | 2024-02-14 4:51PM EDT | 24.00 | 38.75 | 40.00 | 45.00 | 0.00 | - | 20 | 23 | 0.00% |
| UPRO250117C00025000 | 2024-03-15 3:02PM EDT | 25.00 | 41.50 | 38.80 | 43.00 | 0.00 | - | 1 | 67 | 0.00% |
| UPRO250117C00026000 | 2024-04-15 9:40AM EDT | 26.00 | 41.70 | 42.60 | 46.90 | 0.00 | - | 1 | 31 | 0.00% |
| UPRO250117C00027000 | 2024-05-31 12:23PM EDT | 27.00 | 40.57 | 47.20 | 51.50 | 0.00 | - | 20 | 260 | 70.85% |
| UPRO250117C00028000 | 2024-04-12 2:39PM EDT | 28.00 | 38.43 | 38.60 | 43.50 | 0.00 | - | 15 | 14 | 0.00% |
| UPRO250117C00029000 | 2024-02-12 4:35PM EDT | 29.00 | 35.00 | 37.50 | 42.50 | 0.00 | - | 1 | 10 | 0.00% |
| UPRO250117C00030000 | 2024-06-12 9:30AM EDT | 30.00 | 46.10 | 44.40 | 48.70 | 0.00 | - | 2 | 163 | 71.09% |
| UPRO250117C00031000 | 2023-11-22 10:45AM EDT | 31.00 | 21.10 | 26.30 | 27.10 | 0.00 | - | 6 | 20 | 0.00% |
| UPRO250117C00032000 | 2024-04-22 2:48PM EDT | 32.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPRO250117C00033000 | 2024-04-22 2:43PM EDT | 33.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPRO250117C00034000 | 2024-05-20 11:16AM EDT | 34.00 | 39.20 | 40.60 | 44.90 | 0.00 | - | 1 | 33 | 67.29% |
| UPRO250117C00035000 | 2024-06-13 2:46PM EDT | 35.00 | 41.48 | 39.70 | 44.00 | 0.00 | - | 1 | 373 | 67.21% |
| UPRO250117C00036000 | 2024-02-14 10:30AM EDT | 36.00 | 27.99 | 30.40 | 34.50 | 0.00 | - | 2 | 31 | 0.00% |
| UPRO250117C00037000 | 2024-04-26 2:59PM EDT | 37.00 | 29.30 | 33.30 | 38.00 | 0.00 | - | 1 | 37 | 0.00% |
| UPRO250117C00038000 | 2024-06-10 2:23PM EDT | 38.00 | 35.50 | 37.00 | 41.20 | 0.00 | - | 1 | 14 | 65.31% |
| UPRO250117C00039000 | 2024-02-20 1:19PM EDT | 39.00 | 25.23 | 31.50 | 36.00 | 0.00 | - | 2 | 12 | 0.00% |
| UPRO250117C00040000 | 2024-06-12 9:55AM EDT | 40.00 | 36.25 | 35.10 | 39.40 | 0.00 | - | 3 | 551 | 63.45% |
| UPRO250117C00041000 | 2024-05-22 12:46PM EDT | 41.00 | 32.75 | 34.20 | 38.50 | 0.00 | - | 65 | 63 | 62.79% |
| UPRO250117C00042000 | 2024-06-12 3:46PM EDT | 42.00 | 35.10 | 33.30 | 37.60 | 0.00 | - | 6 | 76 | 62.09% |
| UPRO250117C00043000 | 2024-04-12 12:52PM EDT | 43.00 | 26.00 | 25.80 | 29.40 | 0.00 | - | 1 | 35 | 0.00% |
| UPRO250117C00044000 | 2024-03-14 12:13PM EDT | 44.00 | 26.14 | 23.80 | 26.10 | 0.00 | - | 1 | 47 | 0.00% |
| UPRO250117C00045000 | 2024-06-12 3:59PM EDT | 45.00 | 32.70 | 30.60 | 34.90 | 0.00 | - | 1 | 133 | 59.62% |
| UPRO250117C00046000 | 2024-05-21 3:16PM EDT | 46.00 | 28.30 | 30.20 | 34.00 | 0.00 | - | 1 | 57 | 61.28% |
| UPRO250117C00047000 | 2024-06-03 10:15AM EDT | 47.00 | 25.50 | 28.80 | 33.10 | 0.00 | - | 1 | 26 | 57.79% |
| UPRO250117C00048000 | 2024-04-26 11:11AM EDT | 48.00 | 20.10 | 23.80 | 27.80 | 0.00 | - | 2 | 74 | 0.00% |
| UPRO250117C00049000 | 2024-06-07 9:50AM EDT | 49.00 | 26.30 | 27.30 | 31.40 | 0.00 | - | 1 | 71 | 57.63% |
| UPRO250117C00050000 | 2024-06-13 3:44PM EDT | 50.00 | 28.55 | 26.20 | 30.50 | 0.00 | - | 2 | 2,714 | 55.68% |
| UPRO250117C00055000 | 2024-06-12 9:48AM EDT | 55.00 | 24.20 | 22.00 | 26.30 | 0.00 | - | 3 | 1,800 | 52.26% |
| UPRO250117C00060000 | 2024-06-12 3:35PM EDT | 60.00 | 19.70 | 18.00 | 22.30 | 0.00 | - | 45 | 1,595 | 61.38% |
| UPRO250117C00065000 | 2024-06-14 2:53PM EDT | 65.00 | 16.40 | 16.00 | 17.00 | +0.20 | +1.23% | 3 | 821 | 48.99% |
| UPRO250117C00070000 | 2024-06-14 9:41AM EDT | 70.00 | 12.72 | 12.90 | 14.40 | +0.20 | +1.60% | 9 | 540 | 49.71% |
| UPRO250117C00075000 | 2024-06-14 1:09PM EDT | 75.00 | 10.01 | 9.90 | 10.50 | -0.09 | -0.89% | 5 | 238 | 43.01% |
| UPRO250117C00080000 | 2024-06-14 12:02PM EDT | 80.00 | 7.31 | 7.30 | 7.70 | -0.17 | -2.27% | 1 | 923 | 39.87% |
| UPRO250117C00085000 | 2024-06-14 11:04AM EDT | 85.00 | 5.30 | 5.30 | 5.60 | -0.24 | -4.33% | 3 | 224 | 38.09% |
| UPRO250117C00090000 | 2024-06-14 1:25PM EDT | 90.00 | 3.70 | 3.70 | 4.10 | -0.10 | -2.63% | 1 | 170 | 37.32% |
| UPRO250117C00095000 | 2024-06-12 12:22PM EDT | 95.00 | 2.70 | 2.50 | 2.80 | 0.00 | - | 1 | 35 | 35.89% |
| UPRO250117C00100000 | 2024-06-12 11:00AM EDT | 100.00 | 1.88 | 1.70 | 2.10 | 0.00 | - | 1 | 9 | 36.22% |
| UPRO250117C00105000 | 2024-06-12 9:44AM EDT | 105.00 | 1.25 | 0.00 | 1.65 | 0.00 | - | 5 | 334 | 37.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO250117P00015000 | 2024-06-07 1:08PM EDT | 15.00 | 0.14 | 0.05 | 0.30 | 0.00 | - | 2 | 1,149 | 101.76% |
| UPRO250117P00016000 | 2024-06-04 2:09PM EDT | 16.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 22 | 94 | 127.34% |
| UPRO250117P00017000 | 2024-06-04 2:14PM EDT | 17.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 20 | 24 | 135.25% |
| UPRO250117P00018000 | 2024-06-04 2:17PM EDT | 18.00 | 0.30 | 0.05 | 0.70 | 0.00 | - | 23 | 33 | 102.73% |
| UPRO250117P00019000 | 2024-06-04 2:38PM EDT | 19.00 | 0.35 | 0.05 | 2.35 | 0.00 | - | 20 | 32 | 126.76% |
| UPRO250117P00020000 | 2024-05-24 12:08PM EDT | 20.00 | 0.26 | 0.10 | 0.40 | 0.00 | - | 2 | 143 | 89.06% |
| UPRO250117P00021000 | 2024-06-04 2:47PM EDT | 21.00 | 0.40 | 0.10 | 2.40 | 0.00 | - | 14 | 49 | 119.24% |
| UPRO250117P00022000 | 2024-06-06 9:38AM EDT | 22.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 1 | 42 | 84.28% |
| UPRO250117P00023000 | 2024-06-04 3:00PM EDT | 23.00 | 0.45 | 0.15 | 2.45 | 0.00 | - | 18 | 16 | 112.40% |
| UPRO250117P00024000 | 2024-06-04 3:03PM EDT | 24.00 | 0.43 | 0.15 | 0.55 | 0.00 | - | 16 | 36 | 82.03% |
| UPRO250117P00025000 | 2024-05-28 2:09PM EDT | 25.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 1 | 133 | 77.25% |
| UPRO250117P00026000 | 2024-04-16 3:28PM EDT | 26.00 | 0.95 | 0.15 | 0.85 | 0.00 | - | 2 | 33 | 82.08% |
| UPRO250117P00027000 | 2024-06-04 3:34PM EDT | 27.00 | 0.45 | 0.05 | 2.55 | 0.00 | - | 3 | 37 | 98.54% |
| UPRO250117P00028000 | 2024-06-04 3:30PM EDT | 28.00 | 0.50 | 0.05 | 2.55 | 0.00 | - | 2 | 9 | 95.41% |
| UPRO250117P00029000 | 2024-06-04 3:29PM EDT | 29.00 | 0.55 | 0.10 | 2.60 | 0.00 | - | 2 | 33 | 93.36% |
| UPRO250117P00030000 | 2024-05-22 10:20AM EDT | 30.00 | 0.60 | 0.20 | 0.75 | 0.00 | - | 1 | 160 | 71.29% |
| UPRO250117P00031000 | 2024-06-04 3:26PM EDT | 31.00 | 0.59 | 0.10 | 2.65 | 0.00 | - | 2 | 28 | 88.06% |
| UPRO250117P00032000 | 2024-06-04 3:24PM EDT | 32.00 | 0.65 | 0.10 | 2.70 | 0.00 | - | 2 | 12 | 85.74% |
| UPRO250117P00033000 | 2024-06-04 3:22PM EDT | 33.00 | 0.70 | 0.10 | 2.75 | 0.00 | - | 2 | 41 | 83.50% |
| UPRO250117P00034000 | 2024-06-04 3:20PM EDT | 34.00 | 0.78 | 0.10 | 2.80 | 0.00 | - | 2 | 20 | 81.32% |
| UPRO250117P00035000 | 2024-06-04 3:19PM EDT | 35.00 | 0.80 | 0.35 | 1.05 | 0.00 | - | 3 | 96 | 65.82% |
| UPRO250117P00036000 | 2024-06-04 3:16PM EDT | 36.00 | 0.90 | 0.10 | 2.90 | 0.00 | - | 3 | 30 | 77.10% |
| UPRO250117P00037000 | 2024-06-04 3:15PM EDT | 37.00 | 0.95 | 0.10 | 2.95 | 0.00 | - | 2 | 28 | 75.07% |
| UPRO250117P00038000 | 2024-06-04 3:14PM EDT | 38.00 | 1.02 | 0.10 | 3.00 | 0.00 | - | 2 | 17 | 73.10% |
| UPRO250117P00039000 | 2024-06-13 9:30AM EDT | 39.00 | 0.95 | 0.10 | 3.10 | 0.00 | - | 3 | 14 | 71.48% |
| UPRO250117P00040000 | 2024-06-12 10:26AM EDT | 40.00 | 1.00 | 0.70 | 1.35 | 0.00 | - | 6 | 136 | 61.33% |
| UPRO250117P00041000 | 2024-05-24 2:36PM EDT | 41.00 | 1.35 | 0.25 | 1.50 | 0.00 | - | 10 | 37 | 57.06% |
| UPRO250117P00042000 | 2024-06-10 2:32PM EDT | 42.00 | 1.10 | 0.75 | 1.50 | 0.00 | - | 1 | 43 | 58.86% |
| UPRO250117P00043000 | 2024-04-30 12:31PM EDT | 43.00 | 2.55 | 1.35 | 2.05 | 0.00 | - | 1 | 17 | 64.04% |
| UPRO250117P00044000 | 2024-04-02 10:20AM EDT | 44.00 | 2.70 | 2.80 | 3.00 | 0.00 | - | 3 | 52 | 74.07% |
| UPRO250117P00045000 | 2024-06-13 3:07PM EDT | 45.00 | 1.50 | 0.95 | 1.80 | 0.00 | - | 1 | 134 | 56.30% |
| UPRO250117P00046000 | 2024-05-21 10:03AM EDT | 46.00 | 1.80 | 0.00 | 3.60 | 0.00 | - | 1 | 29 | 59.06% |
| UPRO250117P00047000 | 2024-06-03 3:47PM EDT | 47.00 | 2.00 | 0.00 | 3.70 | 0.00 | - | 1 | 13 | 57.62% |
| UPRO250117P00048000 | 2024-06-12 11:33AM EDT | 48.00 | 1.60 | 0.00 | 3.80 | 0.00 | - | 7 | 204 | 56.18% |
| UPRO250117P00049000 | 2024-06-12 11:33AM EDT | 49.00 | 1.69 | 1.55 | 2.20 | 0.00 | - | 12 | 39 | 54.03% |
| UPRO250117P00050000 | 2024-06-13 3:18PM EDT | 50.00 | 1.85 | 1.75 | 2.10 | 0.00 | - | 1 | 808 | 52.61% |
| UPRO250117P00055000 | 2024-06-12 10:11AM EDT | 55.00 | 2.38 | 2.45 | 2.85 | 0.00 | - | 2 | 99 | 50.71% |
| UPRO250117P00060000 | 2024-06-14 1:14PM EDT | 60.00 | 3.40 | 3.30 | 3.60 | +0.05 | +1.49% | 23 | 187 | 46.17% |
| UPRO250117P00065000 | 2024-06-12 9:36AM EDT | 65.00 | 4.70 | 4.40 | 4.60 | +0.20 | +4.44% | 1 | 55 | 42.15% |
| UPRO250117P00070000 | 2024-06-13 11:41AM EDT | 70.00 | 5.90 | 5.80 | 6.10 | 0.00 | - | 2 | 83 | 39.39% |
| UPRO250117P00075000 | 2024-06-14 1:09PM EDT | 75.00 | 7.76 | 7.40 | 8.10 | +0.16 | +2.11% | 5 | 59 | 37.27% |
| UPRO250117P00080000 | 2024-06-12 3:29PM EDT | 80.00 | 10.18 | 9.50 | 11.20 | 0.00 | - | 5 | 9 | 38.09% |
| UPRO250117P00090000 | 2024-06-12 3:29PM EDT | 90.00 | 16.58 | 16.00 | 17.80 | 0.00 | - | 4 | 5 | 36.30% |
| UPRO250117P00105000 | 2024-05-16 2:47PM EDT | 105.00 | 33.70 | 27.20 | 31.40 | 0.00 | - | - | 10 | 42.42% |
