認購期權範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240802C00080000 | 2024-07-26 9:43AM EDT | 80.00 | 48.75 | 47.20 | 50.85 | +0.55 | +1.14% | 5 | 9 | 170.70% |
| UPS240802C00100000 | 2024-07-23 9:44AM EDT | 100.00 | 30.00 | 27.25 | 30.90 | 0.00 | - | - | 2 | 102.93% |
| UPS240802C00110000 | 2024-07-24 3:17PM EDT | 110.00 | 19.06 | 17.50 | 20.85 | 0.00 | - | 1 | 4 | 75.00% |
| UPS240802C00115000 | 2024-07-24 2:04PM EDT | 115.00 | 14.07 | 13.20 | 15.85 | 0.00 | - | 6 | 5 | 69.82% |
| UPS240802C00119000 | 2024-07-25 1:07PM EDT | 119.00 | 10.55 | 8.90 | 11.50 | 0.00 | - | - | - | 75.49% |
| UPS240802C00120000 | 2024-07-26 9:36AM EDT | 120.00 | 9.50 | 8.20 | 10.40 | +0.41 | +4.51% | 3 | 35 | 68.90% |
| UPS240802C00121000 | 2024-07-25 1:10PM EDT | 121.00 | 8.70 | 6.95 | 9.45 | 0.00 | - | 9 | 5 | 65.09% |
| UPS240802C00122000 | 2024-07-26 3:53PM EDT | 122.00 | 7.36 | 6.75 | 8.25 | +1.36 | +22.67% | 12 | 16 | 56.69% |
| UPS240802C00123000 | 2024-07-25 1:09PM EDT | 123.00 | 6.50 | 5.80 | 7.45 | -0.34 | -4.97% | 1 | 56 | 55.42% |
| UPS240802C00124000 | 2024-07-26 9:37AM EDT | 124.00 | 5.30 | 4.35 | 6.05 | +0.95 | +21.84% | 3 | 122 | 43.60% |
| UPS240802C00125000 | 2024-07-26 2:11PM EDT | 125.00 | 4.40 | 4.15 | 4.45 | +0.70 | +18.92% | 14 | 298 | 28.10% |
| UPS240802C00126000 | 2024-07-26 2:37PM EDT | 126.00 | 3.80 | 3.40 | 4.40 | +0.35 | +10.14% | 13 | 309 | 39.16% |
| UPS240802C00127000 | 2024-07-26 3:55PM EDT | 127.00 | 2.70 | 2.49 | 2.92 | +0.60 | +28.57% | 144 | 362 | 26.37% |
| UPS240802C00128000 | 2024-07-26 3:58PM EDT | 128.00 | 2.00 | 2.07 | 2.15 | +0.39 | +24.22% | 376 | 531 | 24.00% |
| UPS240802C00129000 | 2024-07-26 3:59PM EDT | 129.00 | 1.50 | 1.53 | 1.60 | +0.30 | +25.00% | 329 | 605 | 23.63% |
| UPS240802C00130000 | 2024-07-26 3:58PM EDT | 130.00 | 1.07 | 1.03 | 1.34 | +0.22 | +25.88% | 952 | 1,134 | 26.12% |
| UPS240802C00131000 | 2024-07-26 3:57PM EDT | 131.00 | 0.72 | 0.75 | 0.78 | +0.10 | +16.13% | 182 | 321 | 22.88% |
| UPS240802C00132000 | 2024-07-26 3:56PM EDT | 132.00 | 0.49 | 0.49 | 0.65 | +0.04 | +8.89% | 532 | 673 | 25.12% |
| UPS240802C00133000 | 2024-07-26 3:41PM EDT | 133.00 | 0.34 | 0.31 | 0.44 | -0.01 | -2.86% | 283 | 297 | 25.05% |
| UPS240802C00134000 | 2024-07-26 3:40PM EDT | 134.00 | 0.28 | 0.22 | 0.26 | -0.02 | -6.67% | 103 | 162 | 24.17% |
| UPS240802C00135000 | 2024-07-26 3:53PM EDT | 135.00 | 0.17 | 0.14 | 0.19 | -0.02 | -10.53% | 177 | 403 | 25.10% |
| UPS240802C00136000 | 2024-07-26 3:18PM EDT | 136.00 | 0.12 | 0.09 | 0.15 | -0.11 | -47.83% | 63 | 229 | 26.47% |
| UPS240802C00137000 | 2024-07-26 3:58PM EDT | 137.00 | 0.11 | 0.07 | 0.11 | -0.09 | -45.00% | 21 | 105 | 27.34% |
| UPS240802C00138000 | 2024-07-26 2:21PM EDT | 138.00 | 0.08 | 0.04 | 0.12 | -0.12 | -60.00% | 8 | 45 | 30.37% |
| UPS240802C00139000 | 2024-07-23 3:49PM EDT | 139.00 | 0.15 | 0.03 | 0.15 | 0.00 | - | 6 | 291 | 34.38% |
| UPS240802C00140000 | 2024-07-26 1:06PM EDT | 140.00 | 0.09 | 0.05 | 0.09 | +0.02 | +28.57% | 62 | 371 | 33.40% |
| UPS240802C00141000 | 2024-07-24 12:58PM EDT | 141.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 11 | 53 | 36.43% |
| UPS240802C00142000 | 2024-07-25 3:57PM EDT | 142.00 | 0.07 | 0.02 | 0.10 | +0.02 | +40.00% | 1 | 74 | 38.77% |
| UPS240802C00143000 | 2024-07-26 10:01AM EDT | 143.00 | 0.02 | 0.03 | 0.20 | -0.23 | -92.00% | 1 | 121 | 46.78% |
| UPS240802C00144000 | 2024-07-26 12:23PM EDT | 144.00 | 0.05 | 0.01 | 0.06 | -0.03 | -37.50% | 9 | 61 | 39.84% |
| UPS240802C00145000 | 2024-07-26 12:44PM EDT | 145.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 4 | 211 | 41.80% |
| UPS240802C00146000 | 2024-07-26 2:14PM EDT | 146.00 | 0.03 | 0.01 | 0.13 | +0.02 | +200.00% | 5 | 1,010 | 49.81% |
| UPS240802C00147000 | 2024-07-25 3:32PM EDT | 147.00 | 0.06 | 0.01 | 0.26 | +0.01 | +20.00% | 33 | 915 | 52.34% |
| UPS240802C00148000 | 2024-07-26 9:34AM EDT | 148.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 29 | 136 | 47.85% |
| UPS240802C00149000 | 2024-07-26 3:35PM EDT | 149.00 | 0.02 | 0.01 | 0.80 | -0.02 | -50.00% | 4 | 48 | 70.51% |
| UPS240802C00150000 | 2024-07-26 3:15PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 49 | 568 | 44.53% |
| UPS240802C00152500 | 2024-07-26 3:39PM EDT | 152.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 675 | 51.56% |
| UPS240802C00155000 | 2024-07-26 12:51PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 910 | 53.13% |
| UPS240802C00157500 | 2024-07-26 2:33PM EDT | 157.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 357 | 53.13% |
| UPS240802C00160000 | 2024-07-26 9:44AM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 693 | 56.25% |
| UPS240802C00162500 | 2024-07-23 9:40AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 58 | 56.25% |
| UPS240802C00165000 | 2024-07-24 3:49PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 372 | 59.38% |
| UPS240802C00167500 | 2024-07-24 10:34AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 111 | 62.50% |
| UPS240802C00170000 | 2024-07-25 1:28PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 70.31% |
| UPS240802C00175000 | 2024-07-22 3:57PM EDT | 175.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 38 | 38 | 71.88% |
| UPS240802C00180000 | 2024-07-24 12:43PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 84.38% |
| UPS240802C00200000 | 2024-07-23 9:31AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 47 | 100.00% |
認沽盤範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240802P00080000 | 2024-07-23 9:49AM EDT | 80.00 | 1.31 | 0.00 | 0.01 | 0.00 | - | - | 2 | 112.50% |
| UPS240802P00085000 | 2024-07-22 3:36PM EDT | 85.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 20 | 169.53% |
| UPS240802P00090000 | 2024-07-24 3:39PM EDT | 90.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 149.51% |
| UPS240802P00095000 | 2024-07-24 9:32AM EDT | 95.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 130.27% |
| UPS240802P00100000 | 2024-07-26 10:11AM EDT | 100.00 | 0.01 | 0.00 | 0.70 | -0.02 | -66.67% | 1 | 421 | 110.35% |
| UPS240802P00105000 | 2024-07-26 2:51PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 491 | 54.69% |
| UPS240802P00110000 | 2024-07-24 3:08PM EDT | 110.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 163 | 54.69% |
| UPS240802P00115000 | 2024-07-26 12:36PM EDT | 115.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 1 | 51 | 40.04% |
| UPS240802P00117000 | 2024-07-26 2:51PM EDT | 117.00 | 0.03 | 0.01 | 0.24 | +0.01 | +50.00% | 1 | - | 46.78% |
| UPS240802P00119000 | 2024-07-25 11:41AM EDT | 119.00 | 0.13 | - | 0.70 | 0.00 | - | - | - | 54.39% |
| UPS240802P00120000 | 2024-07-26 3:48PM EDT | 120.00 | 0.05 | 0.04 | 0.06 | -0.08 | -61.54% | 114 | 294 | 27.74% |
| UPS240802P00121000 | 2024-07-26 3:01PM EDT | 121.00 | 0.06 | 0.03 | 0.08 | -0.10 | -62.50% | 15 | 136 | 26.37% |
| UPS240802P00122000 | 2024-07-26 1:22PM EDT | 122.00 | 0.10 | 0.08 | 0.11 | -0.07 | -41.18% | 1,617 | 364 | 25.10% |
| UPS240802P00123000 | 2024-07-26 3:46PM EDT | 123.00 | 0.14 | 0.13 | 0.23 | -0.30 | -68.18% | 35 | 215 | 26.56% |
| UPS240802P00124000 | 2024-07-26 3:52PM EDT | 124.00 | 0.21 | 0.21 | 0.28 | -0.45 | -68.18% | 55 | 384 | 24.51% |
| UPS240802P00125000 | 2024-07-26 3:59PM EDT | 125.00 | 0.36 | 0.34 | 0.38 | -0.46 | -56.10% | 191 | 934 | 23.19% |
| UPS240802P00126000 | 2024-07-26 3:57PM EDT | 126.00 | 0.55 | 0.49 | 0.69 | -0.56 | -50.45% | 112 | 292 | 24.90% |
| UPS240802P00127000 | 2024-07-26 3:59PM EDT | 127.00 | 0.78 | 0.72 | 0.80 | -0.48 | -38.10% | 157 | 330 | 21.88% |
| UPS240802P00128000 | 2024-07-26 3:56PM EDT | 128.00 | 1.12 | 1.09 | 1.15 | -1.10 | -49.55% | 385 | 370 | 21.56% |
| UPS240802P00129000 | 2024-07-26 3:59PM EDT | 129.00 | 1.58 | 1.53 | 1.60 | -1.07 | -40.38% | 318 | 191 | 21.24% |
| UPS240802P00130000 | 2024-07-26 3:57PM EDT | 130.00 | 2.24 | 2.01 | 2.17 | -0.96 | -30.00% | 81 | 621 | 21.17% |
| UPS240802P00131000 | 2024-07-26 3:40PM EDT | 131.00 | 2.63 | 2.73 | 2.84 | -1.37 | -34.25% | 28 | 43 | 21.09% |
| UPS240802P00132000 | 2024-07-26 3:56PM EDT | 132.00 | 3.50 | 3.45 | 4.40 | -1.50 | -30.00% | 59 | 74 | 34.74% |
| UPS240802P00133000 | 2024-07-26 3:32PM EDT | 133.00 | 3.89 | 4.05 | 5.30 | -0.91 | -18.96% | 12 | 44 | 37.65% |
| UPS240802P00134000 | 2024-07-26 9:47AM EDT | 134.00 | 4.88 | 4.80 | 5.55 | -1.17 | -19.34% | 14 | 122 | 27.25% |
| UPS240802P00135000 | 2024-07-26 3:00PM EDT | 135.00 | 5.98 | 5.60 | 6.75 | -0.70 | -10.48% | 13 | 138 | 35.25% |
| UPS240802P00136000 | 2024-07-26 9:35AM EDT | 136.00 | 6.66 | 5.60 | 8.50 | -1.00 | -13.05% | 10 | 38 | 53.52% |
| UPS240802P00137000 | 2024-07-25 11:13AM EDT | 137.00 | 7.73 | 6.70 | 9.10 | -1.69 | -17.94% | 1 | 5 | 49.71% |
| UPS240802P00138000 | 2024-07-26 1:32PM EDT | 138.00 | 8.94 | 7.70 | 9.95 | -0.08 | -0.89% | 6 | 19 | 50.02% |
| UPS240802P00139000 | 2024-07-26 9:56AM EDT | 139.00 | 10.26 | 8.90 | 11.30 | +0.41 | +4.16% | 1 | 16 | 60.89% |
| UPS240802P00140000 | 2024-07-26 12:03PM EDT | 140.00 | 10.43 | 10.10 | 12.15 | -0.91 | -8.02% | 3 | 138 | 61.13% |
| UPS240802P00141000 | 2024-07-23 2:52PM EDT | 141.00 | 15.00 | 10.70 | 13.75 | 0.00 | - | 59 | 2 | 76.83% |
| UPS240802P00142000 | 2024-07-24 1:00PM EDT | 142.00 | 14.44 | 11.45 | 14.20 | 0.00 | - | 8 | 3 | 68.80% |
| UPS240802P00143000 | 2024-07-24 10:28AM EDT | 143.00 | 17.55 | 12.35 | 15.90 | 0.00 | - | 1 | 18 | 86.72% |
| UPS240802P00144000 | 2024-07-25 3:33PM EDT | 144.00 | 15.20 | 14.40 | 15.80 | 0.00 | - | 1 | 17 | 64.80% |
| UPS240802P00145000 | 2024-07-23 3:54PM EDT | 145.00 | 18.70 | 14.45 | 17.85 | 0.00 | - | 98 | 9 | 92.43% |
| UPS240802P00146000 | 2024-07-24 12:34PM EDT | 146.00 | 18.86 | 15.30 | 18.75 | 0.00 | - | 2 | 0 | 93.60% |
| UPS240802P00147000 | 2024-07-23 9:55AM EDT | 147.00 | 18.20 | 16.30 | 19.60 | 0.00 | - | 9 | 0 | 93.51% |
| UPS240802P00148000 | 2024-07-23 9:31AM EDT | 148.00 | 15.30 | 17.35 | 20.85 | 0.00 | - | 1 | 0 | 102.05% |
| UPS240802P00149000 | 2024-07-23 11:12AM EDT | 149.00 | 23.00 | 19.45 | 21.00 | 0.00 | - | 3 | 0 | 84.47% |
| UPS240802P00150000 | 2024-07-23 9:47AM EDT | 150.00 | 20.86 | 19.25 | 22.90 | 0.00 | - | 5 | 0 | 109.23% |
| UPS240802P00152500 | 2024-07-23 9:48AM EDT | 152.50 | 23.29 | 21.85 | 24.75 | 0.00 | - | 1 | 0 | 100.88% |
| UPS240802P00155000 | 2024-07-18 10:58AM EDT | 155.00 | 9.40 | 24.55 | 27.90 | 0.00 | - | 1 | 0 | 60.16% |
