UAL - United Airlines Holdings, Inc.

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月9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
UAL230609C000300002023-06-07 10:29AM EDT30.0019.3520.4520.550.00-130.00%
UAL230609C000330002023-06-02 11:19AM EDT33.0014.9517.4517.550.00-110.00%
UAL230609C000350002023-05-31 1:49PM EDT35.0012.2015.3015.450.00-24520.00%
UAL230609C000360002023-06-07 10:05AM EDT36.0013.2014.4014.550.00-210.00%
UAL230609C000370002023-06-01 9:49AM EDT37.0010.2513.4013.550.00-220.00%
UAL230609C000375002023-06-01 12:20PM EDT37.5010.4512.8513.050.00--10.00%
UAL230609C000380002023-05-31 11:16AM EDT38.009.2012.4512.550.00--10.00%
UAL230609C000400002023-06-07 12:42PM EDT40.009.6010.4510.550.00-120.00%
UAL230609C000405002023-06-01 11:23AM EDT40.507.709.8010.050.00--00.00%
UAL230609C000410002023-06-09 9:58AM EDT41.009.059.409.55+0.83+10.10%2120.00%
UAL230609C000420002023-06-05 11:07AM EDT42.006.078.408.550.00-1380.00%
UAL230609C000425002023-06-06 10:18AM EDT42.506.307.858.050.00-130.00%
UAL230609C000430002023-06-07 2:12PM EDT43.006.307.457.550.00-121160.00%
UAL230609C000435002023-06-08 1:45PM EDT43.506.686.907.050.00-370.00%
UAL230609C000440002023-06-07 2:40PM EDT44.005.286.156.650.00-2054115.63%
UAL230609C000445002023-06-06 9:55AM EDT44.504.005.906.000.00-1140.00%
UAL230609C000450002023-06-08 3:13PM EDT45.005.115.455.550.00-23840.00%
UAL230609C000455002023-06-08 12:14PM EDT45.504.854.854.950.00-21740.00%
UAL230609C000460002023-06-08 3:47PM EDT46.003.804.454.550.00-472150.00%
UAL230609C000465002023-06-09 9:30AM EDT46.503.463.954.05-0.34-8.95%11580.00%
UAL230609C000470002023-06-08 1:33PM EDT47.003.303.403.550.00-171240.00%
UAL230609C000475002023-06-08 2:32PM EDT47.502.772.923.050.00-401300.00%
UAL230609C000480002023-06-09 10:05AM EDT48.002.302.422.51+0.31+15.58%102,8320.00%
UAL230609C000485002023-06-09 9:58AM EDT48.501.561.922.02+0.20+14.71%166890.00%
UAL230609C000490002023-06-09 10:14AM EDT49.001.451.461.53+0.53+57.61%591,0420.00%
UAL230609C000495002023-06-09 10:16AM EDT49.500.990.991.06+0.43+76.79%458600.00%
UAL230609C000500002023-06-09 10:16AM EDT50.000.560.540.58+0.25+80.65%5794,4500.00%
UAL230609C000510002023-06-09 10:13AM EDT51.000.060.060.09-0.01-14.29%542,32021.29%
UAL230609C000520002023-06-09 10:13AM EDT52.000.010.000.01-0.03-75.00%782,80128.13%
UAL230609C000530002023-06-08 12:06PM EDT53.000.010.000.030.00-8829053.13%
UAL230609C000540002023-06-08 10:53AM EDT54.000.010.000.020.00-14457.81%
UAL230609C000550002023-06-08 3:50PM EDT55.000.010.000.010.00-1026665.63%
UAL230609C000560002023-06-02 2:51PM EDT56.000.020.000.010.00-10024778.13%
UAL230609C000600002023-05-24 3:33PM EDT60.000.030.000.030.00-12140.63%
認沽盤範圍2023年6月9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
UAL230609P000300002023-05-12 1:13PM EDT30.000.040.000.000.00-1250.00%
UAL230609P000320002023-05-24 3:33PM EDT32.000.020.000.020.00-132337.50%
UAL230609P000330002023-05-30 10:09AM EDT33.000.010.000.000.00-4484100.00%
UAL230609P000340002023-06-05 9:46AM EDT34.000.010.000.020.00-1200293.75%
UAL230609P000350002023-06-08 10:53AM EDT35.000.010.000.000.00-11550.00%
UAL230609P000360002023-05-31 10:48AM EDT36.000.020.000.000.00-81450.00%
UAL230609P000370002023-06-06 10:30AM EDT37.000.010.000.000.00-3417250.00%
UAL230609P000375002023-05-31 10:48AM EDT37.500.030.000.030.00--130240.63%
UAL230609P000380002023-06-01 12:38PM EDT38.000.020.000.000.00-3225150.00%
UAL230609P000385002023-05-31 11:28AM EDT38.500.050.000.080.00--101251.56%
UAL230609P000390002023-06-05 12:14PM EDT39.000.010.000.030.00-462212.50%
UAL230609P000395002023-06-06 11:07AM EDT39.500.010.000.010.00-2188175.00%
UAL230609P000400002023-06-08 9:44AM EDT40.000.010.000.000.00-191650.00%
UAL230609P000405002023-06-05 10:48AM EDT40.500.020.000.030.00-13184.38%
UAL230609P000410002023-06-08 2:49PM EDT41.000.010.000.020.00-3602165.63%
UAL230609P000415002023-06-05 1:35PM EDT41.500.030.000.020.00-510156.25%
UAL230609P000420002023-06-06 3:10PM EDT42.000.020.000.020.00-186239150.00%
UAL230609P000425002023-06-08 12:57PM EDT42.500.010.000.010.00-10605131.25%
UAL230609P000430002023-06-07 11:58AM EDT43.000.010.000.020.00-114574131.25%
UAL230609P000435002023-06-08 12:06PM EDT43.500.010.000.030.00-1018131.25%
UAL230609P000440002023-06-08 2:49PM EDT44.000.030.000.020.00-3523115.63%
UAL230609P000445002023-06-08 1:47PM EDT44.500.010.000.020.00-6207106.25%
UAL230609P000450002023-06-08 2:56PM EDT45.000.010.000.020.00-21061998.44%
UAL230609P000455002023-06-07 12:08PM EDT45.500.020.000.020.00-1619190.63%
UAL230609P000460002023-06-09 9:38AM EDT46.000.010.000.020.00-844082.81%
UAL230609P000465002023-06-09 9:54AM EDT46.500.010.000.010.00-815368.75%
UAL230609P000470002023-06-09 9:41AM EDT47.000.010.000.020.00-681,41567.19%
UAL230609P000475002023-06-09 10:05AM EDT47.500.010.000.01-0.01-50.00%1228753.13%
UAL230609P000480002023-06-08 3:31PM EDT48.000.030.000.020.00-1701,32950.00%
UAL230609P000485002023-06-09 10:11AM EDT48.500.010.020.02-0.03-75.00%3076346.88%
UAL230609P000490002023-06-09 10:06AM EDT49.000.020.010.03-0.08-80.00%18586341.41%
UAL230609P000495002023-06-09 9:42AM EDT49.500.100.030.04-0.11-52.38%3077833.59%
UAL230609P000500002023-06-09 10:17AM EDT50.000.080.080.10-0.37-82.22%24058030.86%
UAL230609P000510002023-06-09 10:06AM EDT51.000.750.560.59-0.47-38.52%28936.13%
UAL230609P000520002023-06-08 1:45PM EDT52.001.821.481.550.00-31256.64%
UAL230609P000530002023-06-07 11:01AM EDT53.003.772.472.570.00-3381.25%
UAL230609P000540002023-06-06 9:40AM EDT54.005.803.453.550.00-1098.83%
UAL230609P000550002023-06-07 9:47AM EDT55.005.704.454.600.00-10123.83%
UAL230609P000560002023-05-25 3:00PM EDT56.008.555.455.600.00--0142.97%
UAL230609P000570002023-06-06 10:01AM EDT57.008.556.456.650.00-10166.80%
UAL230609P000580002023-06-05 10:22AM EDT58.0010.207.307.600.00-40156.25%
UAL230609P000600002023-05-25 3:15PM EDT60.0012.459.459.550.00--0203.91%
UAL230609P000650002023-06-07 9:59AM EDT65.0015.7514.4514.550.00-10275.78%