認購期權範圍2024年6月28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240628C00580000 | 2024-06-14 1:27PM EDT | 580.00 | 40.50 | 36.30 | 41.60 | 0.00 | - | 7 | 11 | 42.87% |
| URI240628C00600000 | 2024-06-14 3:15PM EDT | 600.00 | 27.30 | 24.30 | 29.60 | 0.00 | - | 32 | 8 | 47.35% |
| URI240628C00610000 | 2024-06-14 2:09PM EDT | 610.00 | 21.00 | 18.90 | 20.50 | 0.00 | - | 3 | 7 | 39.49% |
| URI240628C00615000 | 2024-06-14 1:50PM EDT | 615.00 | 17.59 | 15.50 | 17.20 | 0.00 | - | - | 2 | 37.85% |
| URI240628C00620000 | 2024-06-14 3:43PM EDT | 620.00 | 16.30 | 13.80 | 15.30 | 0.00 | - | 14 | 33 | 38.86% |
| URI240628C00625000 | 2024-06-14 2:26PM EDT | 625.00 | 13.99 | 11.60 | 13.00 | 0.00 | - | 5 | 7 | 38.45% |
| URI240628C00630000 | 2024-06-14 3:51PM EDT | 630.00 | 12.20 | 10.10 | 11.70 | 0.00 | - | 4 | 6 | 39.85% |
| URI240628C00632500 | 2024-06-14 11:22AM EDT | 632.50 | 6.50 | 8.40 | 10.40 | 0.00 | - | - | 1 | 38.85% |
| URI240628C00635000 | 2024-06-13 11:20AM EDT | 635.00 | 12.92 | 6.00 | 11.20 | 0.00 | - | 1 | 1 | 42.76% |
| URI240628C00640000 | 2024-06-14 3:53PM EDT | 640.00 | 8.70 | 6.60 | 8.20 | 0.00 | - | 4 | 20 | 39.14% |
| URI240628C00645000 | 2024-06-14 1:42PM EDT | 645.00 | 6.50 | 5.30 | 6.80 | +0.80 | +14.04% | 1 | 1 | 38.90% |
| URI240628C00650000 | 2024-06-10 11:54AM EDT | 650.00 | 21.90 | 3.70 | 6.30 | 0.00 | - | 2 | 1 | 40.74% |
| URI240628C00655000 | 2024-06-14 3:52PM EDT | 655.00 | 4.60 | 3.20 | 4.60 | 0.00 | - | 1 | 2 | 38.62% |
| URI240628C00660000 | 2024-06-04 2:14PM EDT | 660.00 | 12.70 | 2.25 | 4.40 | 0.00 | - | 1 | 6 | 40.78% |
| URI240628C00662500 | 2024-06-14 1:13PM EDT | 662.50 | 3.08 | 2.35 | 3.60 | 0.00 | - | 3 | 3 | 39.33% |
| URI240628C00665000 | 2024-06-14 9:57AM EDT | 665.00 | 2.60 | 2.15 | 3.40 | 0.00 | - | 1 | 6 | 39.89% |
| URI240628C00670000 | 2024-06-14 2:12PM EDT | 670.00 | 2.80 | 1.80 | 2.55 | 0.00 | - | 3 | 8 | 38.90% |
| URI240628C00675000 | 2024-06-13 11:44AM EDT | 675.00 | 2.60 | 0.75 | 2.80 | 0.00 | - | 1 | 13 | 42.40% |
| URI240628C00680000 | 2024-06-04 10:51AM EDT | 680.00 | 8.80 | 0.70 | 2.40 | 0.00 | - | 1 | 6 | 42.88% |
| URI240628C00685000 | 2024-06-13 1:14PM EDT | 685.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| URI240628C00690000 | 2024-06-14 1:17PM EDT | 690.00 | 1.20 | 0.65 | 1.30 | 0.00 | - | 1 | 17 | 40.88% |
| URI240628C00695000 | 2024-06-12 11:29AM EDT | 695.00 | 5.70 | 0.40 | 2.20 | 0.00 | - | - | 2 | 48.43% |
| URI240628C00700000 | 2024-06-17 9:36AM EDT | 700.00 | 1.00 | 0.40 | 1.35 | 0.00 | - | 2 | 12 | 45.17% |
| URI240628C00710000 | 2024-06-12 9:54AM EDT | 710.00 | 5.03 | 0.05 | 1.55 | 0.00 | - | 4 | 10 | 50.44% |
| URI240628C00720000 | 2024-06-12 9:37AM EDT | 720.00 | 3.01 | 0.05 | 1.50 | 0.00 | - | 1 | 12 | 53.85% |
| URI240628C00730000 | 2024-06-10 10:48AM EDT | 730.00 | 2.25 | 0.05 | 1.50 | 0.00 | - | 1 | 5 | 50.76% |
| URI240628C00740000 | 2024-06-06 3:59PM EDT | 740.00 | 0.80 | 0.05 | 1.50 | 0.00 | - | 1 | 0 | 54.03% |
| URI240628C00750000 | 2024-06-11 12:21PM EDT | 750.00 | 0.50 | 0.05 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| URI240628C00760000 | 2024-05-31 10:27AM EDT | 760.00 | 2.21 | 0.05 | 3.00 | 0.00 | - | 1 | 2 | 68.12% |
| URI240628C00770000 | 2024-05-28 2:48PM EDT | 770.00 | 2.10 | 0.05 | 3.00 | 0.00 | - | 6 | 6 | 71.42% |
| URI240628C00780000 | 2024-05-28 2:48PM EDT | 780.00 | 1.60 | 0.05 | 1.70 | 0.00 | - | 6 | 6 | 67.70% |
| URI240628C00800000 | 2024-05-23 2:53PM EDT | 800.00 | 1.85 | 0.05 | 1.70 | 0.00 | - | - | 2 | 73.56% |
| URI240628C00820000 | 2024-05-13 10:12AM EDT | 820.00 | 3.70 | 0.10 | 4.50 | 0.00 | - | 1 | 1 | 93.90% |
| URI240628C00860000 | 2024-06-17 9:36AM EDT | 860.00 | 0.10 | 0.05 | 0.30 | +0.05 | +100.00% | 5 | 16 | 72.85% |
| URI240628C00900000 | 2024-06-17 9:42AM EDT | 900.00 | 0.05 | 0.00 | 1.50 | -0.08 | -61.54% | 1 | 1 | 97.61% |
| URI240628C00930000 | 2024-06-13 1:33PM EDT | 930.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 17 | 17 | 84.38% |
| URI240628C00940000 | 2024-06-12 3:26PM EDT | 940.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 106.84% |
| URI240628C00960000 | 2024-06-12 2:57PM EDT | 960.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 16 | 17 | 94.63% |
| URI240628C00970000 | 2024-06-13 12:57PM EDT | 970.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 6 | 63 | 96.58% |
認沽盤範圍2024年6月28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240628P00360000 | 2024-06-17 9:48AM EDT | 360.00 | 0.05 | 0.05 | 0.25 | -0.50 | -83.33% | 55 | 203 | 114.55% |
| URI240628P00390000 | 2024-06-12 12:25PM EDT | 390.00 | 0.10 | 0.05 | 2.15 | 0.00 | - | - | 3 | 129.00% |
| URI240628P00470000 | 2024-06-03 1:51PM EDT | 470.00 | 1.92 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 81.74% |
| URI240628P00480000 | 2024-06-03 1:51PM EDT | 480.00 | 2.02 | 0.05 | 5.00 | 0.00 | - | 2 | 2 | 90.65% |
| URI240628P00500000 | 2024-05-24 1:19PM EDT | 500.00 | 1.43 | 0.10 | 1.10 | 0.00 | - | 3 | 3 | 59.30% |
| URI240628P00530000 | 2024-05-29 9:56AM EDT | 530.00 | 2.64 | 0.05 | 1.05 | 0.00 | - | 2 | 3 | 49.90% |
| URI240628P00535000 | 2024-06-14 11:06AM EDT | 535.00 | 1.85 | 0.90 | 1.45 | 0.00 | - | - | 1 | 50.71% |
| URI240628P00540000 | 2024-06-14 10:31AM EDT | 540.00 | 2.51 | 1.00 | 1.60 | 0.00 | - | - | 1 | 49.12% |
| URI240628P00545000 | 2024-06-11 1:25PM EDT | 545.00 | 1.60 | 1.10 | 2.60 | 0.00 | - | - | 1 | 52.45% |
| URI240628P00550000 | 2024-06-12 10:08AM EDT | 550.00 | 0.77 | 1.15 | 3.00 | 0.00 | - | 1 | 4 | 51.53% |
| URI240628P00560000 | 2024-06-14 11:40AM EDT | 560.00 | 4.30 | 2.00 | 2.65 | 0.00 | - | 1 | 3 | 43.81% |
| URI240628P00570000 | 2024-06-14 12:07PM EDT | 570.00 | 5.15 | 3.10 | 3.90 | 0.00 | - | 1 | 16 | 42.90% |
| URI240628P00580000 | 2024-06-14 1:06PM EDT | 580.00 | 6.00 | 4.80 | 5.70 | 0.00 | - | 4 | 26 | 42.25% |
| URI240628P00585000 | 2024-06-14 10:38AM EDT | 585.00 | 11.25 | 5.20 | 6.50 | 0.00 | - | 1 | 2 | 40.99% |
| URI240628P00590000 | 2024-06-14 12:07PM EDT | 590.00 | 10.15 | 6.70 | 7.90 | 0.00 | - | 4 | 5 | 41.04% |
| URI240628P00595000 | 2024-06-11 3:54PM EDT | 595.00 | 7.60 | 8.10 | 9.50 | 0.00 | - | - | 1 | 41.09% |
| URI240628P00600000 | 2024-06-14 2:52PM EDT | 600.00 | 10.92 | 9.60 | 11.10 | 0.00 | - | 8 | 91 | 40.64% |
| URI240628P00605000 | 2024-06-14 1:13PM EDT | 605.00 | 13.62 | 12.40 | 13.90 | 0.00 | - | 4 | 5 | 42.52% |
| URI240628P00610000 | 2024-06-17 9:48AM EDT | 610.00 | 15.33 | 12.80 | 14.50 | +1.53 | +11.09% | 1 | 77 | 38.81% |
| URI240628P00615000 | 2024-06-17 9:48AM EDT | 615.00 | 18.49 | 15.90 | 17.00 | +1.66 | +9.86% | 1 | 8 | 38.98% |
| URI240628P00620000 | 2024-06-14 2:27PM EDT | 620.00 | 20.05 | 18.20 | 20.80 | 0.00 | - | 17 | 111 | 41.57% |
| URI240628P00625000 | 2024-06-12 1:09PM EDT | 625.00 | 11.80 | 20.90 | 23.00 | 0.00 | - | - | 14 | 40.05% |
| URI240628P00630000 | 2024-06-14 11:49AM EDT | 630.00 | 32.50 | 23.10 | 27.10 | 0.00 | - | 1 | 42 | 42.42% |
| URI240628P00635000 | 2024-06-14 3:49PM EDT | 635.00 | 27.23 | 24.80 | 30.50 | 0.00 | - | 3 | 3 | 42.76% |
| URI240628P00640000 | 2024-06-12 12:12PM EDT | 640.00 | 18.30 | 29.20 | 34.40 | 0.00 | - | 12 | 81 | 43.92% |
| URI240628P00645000 | 2024-06-10 3:35PM EDT | 645.00 | 19.00 | 34.20 | 37.50 | 0.00 | - | - | 6 | 42.65% |
| URI240628P00650000 | 2024-06-13 2:18PM EDT | 650.00 | 33.00 | 36.60 | 42.00 | 0.00 | - | 1 | 70 | 44.66% |
| URI240628P00660000 | 2024-06-14 11:51AM EDT | 660.00 | 56.62 | 45.20 | 50.60 | 0.00 | - | 1 | 8 | 46.85% |
| URI240628P00665000 | 2024-06-13 9:58AM EDT | 665.00 | 49.96 | 51.00 | 57.30 | 0.00 | - | 1 | 1 | 54.87% |
| URI240628P00670000 | 2024-06-14 1:23PM EDT | 670.00 | 57.74 | 53.50 | 61.80 | 0.00 | - | 8 | 13 | 56.32% |
| URI240628P00680000 | 2024-06-11 12:17PM EDT | 680.00 | 51.08 | 65.00 | 72.20 | 0.00 | - | 1 | 3 | 50.94% |
| URI240628P00690000 | 2024-06-03 2:19PM EDT | 690.00 | 61.48 | 72.70 | 79.00 | 0.00 | - | 12 | 3 | 57.41% |
| URI240628P00710000 | 2024-05-23 2:30PM EDT | 710.00 | 54.50 | 91.70 | 100.00 | 0.00 | - | 4 | 6 | 50.46% |
| URI240628P00720000 | 2024-05-16 10:05AM EDT | 720.00 | 44.00 | 99.00 | 108.00 | 0.00 | - | - | 0 | 66.67% |
