認購期權範圍2024年8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240816C00550000 | 2024-06-24 10:08AM EDT | 550.00 | 107.10 | 103.80 | 109.30 | -3.22 | -2.92% | 1 | 4 | 52.18% |
| URI240816C00580000 | 2024-06-05 12:07PM EDT | 580.00 | 79.65 | 79.00 | 83.70 | 0.00 | - | - | 4 | 47.17% |
| URI240816C00590000 | 2024-06-24 10:06AM EDT | 590.00 | 75.85 | 71.20 | 76.80 | 0.00 | - | 6 | 4 | 47.17% |
| URI240816C00600000 | 2024-06-28 9:30AM EDT | 600.00 | 53.30 | 63.70 | 67.20 | +6.30 | +13.40% | 1 | 7 | 43.43% |
| URI240816C00610000 | 2024-06-26 1:44PM EDT | 610.00 | 46.10 | 55.10 | 61.80 | 0.00 | - | 2 | 37 | 44.51% |
| URI240816C00620000 | 2024-06-28 1:57PM EDT | 620.00 | 47.55 | 48.30 | 55.40 | +8.05 | +20.38% | 14 | 28 | 43.95% |
| URI240816C00630000 | 2024-06-27 2:46PM EDT | 630.00 | 42.15 | 44.70 | 46.70 | +11.20 | +36.19% | 1 | 77 | 40.49% |
| URI240816C00640000 | 2024-06-28 2:26PM EDT | 640.00 | 37.95 | 39.10 | 40.70 | +11.65 | +44.30% | 5 | 43 | 39.63% |
| URI240816C00650000 | 2024-06-28 1:25PM EDT | 650.00 | 32.09 | 33.70 | 35.40 | +5.60 | +21.14% | 7 | 147 | 39.08% |
| URI240816C00660000 | 2024-06-28 3:00PM EDT | 660.00 | 28.10 | 28.90 | 30.60 | +8.80 | +45.60% | 7 | 23 | 38.62% |
| URI240816C00670000 | 2024-06-27 12:37PM EDT | 670.00 | 16.30 | 22.10 | 29.70 | 0.00 | - | 2 | 28 | 41.89% |
| URI240816C00680000 | 2024-06-28 10:44AM EDT | 680.00 | 21.50 | 18.70 | 22.80 | +8.60 | +66.67% | 11 | 37 | 38.28% |
| URI240816C00690000 | 2024-06-25 1:27PM EDT | 690.00 | 13.98 | 17.30 | 19.40 | 0.00 | - | 16 | 25 | 38.00% |
| URI240816C00700000 | 2024-06-28 3:14PM EDT | 700.00 | 14.90 | 12.40 | 19.10 | +5.96 | +66.67% | 40 | 84 | 40.95% |
| URI240816C00710000 | 2024-06-28 10:50AM EDT | 710.00 | 12.59 | 9.70 | 16.40 | +5.14 | +68.99% | 2 | 24 | 40.80% |
| URI240816C00720000 | 2024-06-28 9:49AM EDT | 720.00 | 9.50 | 10.30 | 11.60 | +1.70 | +21.79% | 14 | 15 | 37.45% |
| URI240816C00740000 | 2024-06-28 9:53AM EDT | 740.00 | 7.50 | 7.00 | 8.00 | +2.60 | +53.06% | 2 | 2 | 37.17% |
| URI240816C00750000 | 2024-06-28 3:01PM EDT | 750.00 | 5.70 | 5.70 | 7.30 | +1.46 | +34.43% | 2 | 16 | 38.29% |
| URI240816C00760000 | 2024-06-27 2:46PM EDT | 760.00 | 2.75 | 4.40 | 5.60 | 0.00 | - | 5 | 5 | 37.34% |
| URI240816C00770000 | 2024-06-24 11:19AM EDT | 770.00 | 5.60 | 3.30 | 5.50 | 0.00 | - | 1 | 1 | 39.18% |
| URI240816C00780000 | 2024-06-18 12:37PM EDT | 780.00 | 4.10 | 2.45 | 7.60 | 0.00 | - | 3 | 12 | 45.26% |
| URI240816C00800000 | 2024-06-14 1:36PM EDT | 800.00 | 2.50 | 1.60 | 3.10 | 0.00 | - | 1 | 0 | 39.03% |
| URI240816C00850000 | 2024-06-28 1:21PM EDT | 850.00 | 0.75 | 0.75 | 2.40 | -0.96 | -56.14% | 5 | 1 | 44.74% |
| URI240816C00920000 | 2024-06-12 3:35PM EDT | 920.00 | 0.85 | 0.15 | 1.55 | 0.00 | - | - | 3 | 50.48% |
| URI240816C00940000 | 2024-06-24 10:07AM EDT | 940.00 | 0.25 | 0.10 | 1.00 | 0.00 | - | 1 | 13 | 49.40% |
認沽盤範圍2024年8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240816P00330000 | 2024-06-21 12:42PM EDT | 330.00 | 0.20 | 0.40 | 1.50 | 0.00 | - | 3 | 2 | 87.48% |
| URI240816P00470000 | 2024-06-20 1:46PM EDT | 470.00 | 1.75 | 0.50 | 2.50 | 0.00 | - | - | 2 | 54.24% |
| URI240816P00490000 | 2024-06-20 12:09PM EDT | 490.00 | 2.70 | 0.75 | 3.00 | 0.00 | - | 12 | 14 | 50.34% |
| URI240816P00500000 | 2024-06-14 10:09AM EDT | 500.00 | 6.57 | 0.90 | 3.30 | 0.00 | - | 2 | 25 | 48.43% |
| URI240816P00510000 | 2024-06-26 10:05AM EDT | 510.00 | 4.63 | 1.15 | 3.30 | 0.00 | - | 3 | 4 | 45.45% |
| URI240816P00520000 | 2024-06-17 11:37AM EDT | 520.00 | 8.50 | 1.40 | 7.10 | 0.00 | - | 1 | 2 | 52.42% |
| URI240816P00530000 | 2024-06-25 9:31AM EDT | 530.00 | 4.50 | 1.75 | 6.70 | 0.00 | - | 1 | 20 | 48.19% |
| URI240816P00540000 | 2024-06-27 3:47PM EDT | 540.00 | 7.10 | 3.90 | 6.10 | 0.00 | - | 15 | 21 | 43.60% |
| URI240816P00550000 | 2024-06-28 1:25PM EDT | 550.00 | 6.30 | 4.90 | 6.30 | -2.53 | -28.65% | 2 | 530 | 40.79% |
| URI240816P00560000 | 2024-06-26 10:23AM EDT | 560.00 | 10.64 | 6.20 | 7.50 | 0.00 | - | 20 | 25 | 39.85% |
| URI240816P00570000 | 2024-06-28 3:58PM EDT | 570.00 | 8.41 | 7.90 | 8.90 | -3.79 | -31.07% | 21 | 45 | 38.90% |
| URI240816P00580000 | 2024-06-28 3:42PM EDT | 580.00 | 10.81 | 9.40 | 10.80 | -2.69 | -19.93% | 3 | 31 | 38.36% |
| URI240816P00590000 | 2024-06-28 10:50AM EDT | 590.00 | 11.40 | 8.50 | 13.10 | -6.80 | -37.36% | 5 | 38 | 37.95% |
| URI240816P00600000 | 2024-06-28 11:10AM EDT | 600.00 | 16.10 | 14.10 | 15.60 | -4.62 | -22.30% | 6 | 313 | 37.34% |
| URI240816P00610000 | 2024-06-28 10:42AM EDT | 610.00 | 18.00 | 13.50 | 22.10 | -8.40 | -31.82% | 1 | 12 | 41.04% |
| URI240816P00620000 | 2024-06-21 12:27PM EDT | 620.00 | 27.50 | 17.00 | 24.20 | 0.00 | - | 2 | 4 | 38.93% |
| URI240816P00630000 | 2024-06-27 3:41PM EDT | 630.00 | 35.57 | 24.40 | 25.80 | 0.00 | - | 2 | 20 | 35.94% |
| URI240816P00640000 | 2024-06-26 2:28PM EDT | 640.00 | 39.40 | 28.60 | 29.90 | 0.00 | - | 5 | 16 | 35.29% |
| URI240816P00650000 | 2024-06-28 1:26PM EDT | 650.00 | 37.00 | 34.00 | 34.60 | +2.50 | +7.25% | 4 | 284 | 34.78% |
| URI240816P00660000 | 2024-06-28 3:08PM EDT | 660.00 | 40.60 | 38.60 | 40.00 | -3.60 | -8.14% | 3 | 17 | 34.52% |
| URI240816P00670000 | 2024-06-28 10:48AM EDT | 670.00 | 44.70 | 42.30 | 47.40 | -1.00 | -2.19% | 1 | 12 | 35.91% |
| URI240816P00680000 | 2024-06-07 1:53PM EDT | 680.00 | 57.70 | 46.80 | 55.90 | 0.00 | - | 2 | 2 | 38.10% |
| URI240816P00690000 | 2024-06-07 3:40PM EDT | 690.00 | 63.70 | 54.70 | 60.60 | 0.00 | - | 1 | 2 | 35.63% |
| URI240816P00700000 | 2024-06-26 9:31AM EDT | 700.00 | 80.00 | 62.60 | 68.90 | 0.00 | - | 1 | 3 | 36.84% |
| URI240816P00710000 | 2024-06-20 11:42AM EDT | 710.00 | 81.68 | 68.10 | 77.00 | 0.00 | - | - | 2 | 37.47% |
| URI240816P00720000 | 2024-06-27 3:36PM EDT | 720.00 | 101.50 | 75.50 | 85.00 | 0.00 | - | 1 | 3 | 37.64% |
