United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL241018C00023000 | 2024-10-08 3:19PM EDT | 23.00 | 37.50 | 37.95 | 39.90 | 0.00 | - | 1 | 26 | 408.59% |
| UAL241018C00024000 | 2024-09-09 9:51AM EDT | 24.00 | 23.85 | 35.15 | 36.90 | 0.00 | - | 1 | 3 | 0.00% |
| UAL241018C00025000 | 2024-10-10 10:50AM EDT | 25.00 | 35.50 | 36.00 | 37.80 | 0.00 | - | 1 | 2 | 364.06% |
| UAL241018C00030000 | 2024-09-25 11:34AM EDT | 30.00 | 24.35 | 30.80 | 32.95 | 0.00 | - | 1 | 12 | 284.38% |
| UAL241018C00031000 | 2024-09-24 2:23PM EDT | 31.00 | 22.35 | 29.60 | 32.00 | 0.00 | - | 2 | 2 | 50.00% |
| UAL241018C00032000 | 2024-10-10 10:17AM EDT | 32.00 | 28.40 | 27.90 | 31.75 | 0.00 | - | 3 | 11 | 226.56% |
| UAL241018C00033000 | 2024-09-20 10:57AM EDT | 33.00 | 19.35 | 27.70 | 30.10 | 0.00 | - | 2 | 9 | 260.94% |
| UAL241018C00034000 | 2024-09-25 11:52AM EDT | 34.00 | 20.15 | 26.95 | 28.90 | 0.00 | - | 2 | 6 | 258.59% |
| UAL241018C00035000 | 2024-10-10 9:37AM EDT | 35.00 | 23.80 | 26.10 | 27.65 | 0.00 | - | 4 | 110 | 228.91% |
| UAL241018C00036000 | 2024-09-30 10:00AM EDT | 36.00 | 21.94 | 24.95 | 26.50 | 0.00 | - | 3 | 59 | 334.77% |
| UAL241018C00037000 | 2024-10-04 11:13AM EDT | 37.00 | 21.40 | 24.75 | 25.15 | 0.00 | - | 1 | 12 | 232.81% |
| UAL241018C00038000 | 2024-10-09 9:30AM EDT | 38.00 | 22.30 | 23.20 | 24.00 | 0.00 | - | 1 | 23 | 233.98% |
| UAL241018C00039000 | 2024-10-03 3:04PM EDT | 39.00 | 16.20 | 21.20 | 23.15 | 0.00 | - | 13 | 27 | 249.61% |
| UAL241018C00040000 | 2024-10-11 1:24PM EDT | 40.00 | 21.25 | 21.80 | 22.90 | +1.84 | +9.48% | 1 | 111 | 264.06% |
| UAL241018C00041000 | 2024-10-07 10:22AM EDT | 41.00 | 18.85 | 20.75 | 21.35 | 0.00 | - | 1 | 201 | 211.33% |
| UAL241018C00042000 | 2024-10-10 3:57PM EDT | 42.00 | 18.17 | 19.80 | 20.00 | 0.00 | - | 106 | 1,062 | 169.92% |
| UAL241018C00043000 | 2024-10-10 10:04AM EDT | 43.00 | 17.15 | 17.85 | 19.55 | +0.20 | +1.18% | 1 | 429 | 247.85% |
| UAL241018C00044000 | 2024-10-11 3:36PM EDT | 44.00 | 17.78 | 17.80 | 18.00 | +1.16 | +6.98% | 1 | 475 | 151.95% |
| UAL241018C00045000 | 2024-10-11 3:27PM EDT | 45.00 | 16.65 | 14.80 | 17.00 | +1.28 | +8.33% | 15 | 2,639 | 162.89% |
| UAL241018C00046000 | 2024-10-11 2:59PM EDT | 46.00 | 15.40 | 14.95 | 16.00 | +2.45 | +18.92% | 9 | 890 | 153.52% |
| UAL241018C00047000 | 2024-10-11 3:46PM EDT | 47.00 | 14.77 | 13.90 | 16.45 | +1.57 | +11.89% | 24 | 469 | 166.02% |
| UAL241018C00047500 | 2024-10-11 3:07PM EDT | 47.50 | 13.85 | 13.60 | 16.00 | +1.20 | +9.49% | 13 | 7 | 173.24% |
| UAL241018C00048000 | 2024-10-11 3:07PM EDT | 48.00 | 14.20 | 13.80 | 14.80 | +1.81 | +14.61% | 22 | 550 | 167.77% |
| UAL241018C00048500 | 2024-10-11 11:36AM EDT | 48.50 | 12.64 | 13.30 | 13.50 | +0.95 | +8.13% | 6 | 11 | 114.06% |
| UAL241018C00049000 | 2024-10-11 3:48PM EDT | 49.00 | 12.85 | 12.10 | 13.00 | +1.69 | +15.14% | 6 | 733 | 125.98% |
| UAL241018C00049500 | 2024-10-11 3:48PM EDT | 49.50 | 12.37 | 12.30 | 13.40 | +2.52 | +25.58% | 8 | 2 | 156.25% |
| UAL241018C00050000 | 2024-10-11 3:57PM EDT | 50.00 | 11.70 | 11.80 | 12.05 | +1.44 | +14.04% | 15 | 12,046 | 106.25% |
| UAL241018C00051000 | 2024-10-11 2:34PM EDT | 51.00 | 10.41 | 9.90 | 11.25 | +1.36 | +15.03% | 7 | 6 | 132.42% |
| UAL241018C00052000 | 2024-10-11 3:55PM EDT | 52.00 | 10.03 | 9.90 | 10.10 | +2.23 | +28.59% | 7 | 94 | 99.41% |
| UAL241018C00052500 | 2024-10-11 1:00PM EDT | 52.50 | 8.72 | 8.45 | 9.75 | +1.13 | +14.89% | 7 | 1,112 | 117.38% |
| UAL241018C00053000 | 2024-10-11 10:49AM EDT | 53.00 | 8.30 | 7.95 | 9.75 | +1.40 | +20.29% | 5 | 236 | 68.75% |
| UAL241018C00054000 | 2024-10-11 12:56PM EDT | 54.00 | 7.43 | 7.00 | 8.15 | +0.73 | +10.90% | 6 | 654 | 94.92% |
| UAL241018C00055000 | 2024-10-11 3:43PM EDT | 55.00 | 6.97 | 6.10 | 7.50 | +1.77 | +34.04% | 43 | 4,720 | 107.42% |
| UAL241018C00056000 | 2024-10-11 2:52PM EDT | 56.00 | 5.79 | 5.20 | 6.30 | +1.16 | +25.05% | 20 | 769 | 85.25% |
| UAL241018C00057000 | 2024-10-11 3:20PM EDT | 57.00 | 5.12 | 5.35 | 5.50 | +1.17 | +29.62% | 16 | 564 | 81.54% |
| UAL241018C00057500 | 2024-10-11 3:29PM EDT | 57.50 | 5.02 | 4.95 | 5.15 | +1.47 | +41.41% | 8 | 4,442 | 82.13% |
| UAL241018C00058000 | 2024-10-11 3:47PM EDT | 58.00 | 4.50 | 4.55 | 4.70 | +1.35 | +42.86% | 28 | 315 | 79.69% |
| UAL241018C00059000 | 2024-10-11 3:47PM EDT | 59.00 | 3.80 | 3.80 | 3.95 | +1.25 | +49.02% | 82 | 751 | 77.93% |
| UAL241018C00060000 | 2024-10-11 3:55PM EDT | 60.00 | 3.20 | 3.15 | 3.25 | +1.02 | +46.79% | 358 | 3,788 | 76.81% |
| UAL241018C00061000 | 2024-10-11 3:41PM EDT | 61.00 | 2.53 | 2.56 | 2.64 | +0.63 | +33.16% | 711 | 1,425 | 75.98% |
| UAL241018C00062000 | 2024-10-11 3:58PM EDT | 62.00 | 2.10 | 2.04 | 2.08 | +0.85 | +68.00% | 1,345 | 9,069 | 74.71% |
| UAL241018C00062500 | 2024-10-11 3:45PM EDT | 62.50 | 1.77 | 1.80 | 1.87 | +0.55 | +45.08% | 207 | 1,103 | 74.71% |
| UAL241018C00063000 | 2024-10-11 3:55PM EDT | 63.00 | 1.60 | 1.57 | 1.65 | +0.64 | +66.67% | 159 | 391 | 74.07% |
| UAL241018C00064000 | 2024-10-11 3:46PM EDT | 64.00 | 1.24 | 1.20 | 1.29 | +0.41 | +49.40% | 156 | 1,175 | 73.93% |
| UAL241018C00065000 | 2024-10-11 3:59PM EDT | 65.00 | 0.95 | 0.92 | 0.97 | +0.28 | +41.79% | 461 | 1,533 | 73.73% |
| UAL241018C00070000 | 2024-10-11 3:59PM EDT | 70.00 | 0.18 | 0.18 | 0.23 | +0.03 | +20.00% | 1,684 | 7,485 | 75.20% |
| UAL241018C00075000 | 2024-10-11 12:31PM EDT | 75.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 154 | 68.75% |
| UAL241018C00080000 | 2024-10-09 2:45PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 289 | 298 | 89.06% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL241018P00030000 | 2024-10-07 11:12AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 15 | 246.88% |
| UAL241018P00031000 | 2024-09-09 3:06PM EDT | 31.00 | 0.06 | 0.00 | 0.41 | 0.00 | - | - | 40 | 319.53% |
| UAL241018P00032000 | 2024-09-25 11:49AM EDT | 32.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 2 | 25 | 263.28% |
| UAL241018P00033000 | 2024-09-17 11:20AM EDT | 33.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 5 | 46 | 285.55% |
| UAL241018P00034000 | 2024-09-26 9:45AM EDT | 34.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 21 | 241.41% |
| UAL241018P00035000 | 2024-10-08 12:52PM EDT | 35.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 93 | 796 | 216.41% |
| UAL241018P00036000 | 2024-09-26 2:50PM EDT | 36.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 12 | 232.03% |
| UAL241018P00037000 | 2024-10-04 3:48PM EDT | 37.00 | 0.25 | 0.00 | 0.16 | 0.00 | - | 1 | 124 | 210.94% |
| UAL241018P00038000 | 2024-09-27 11:08AM EDT | 38.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 1 | 120 | 210.94% |
| UAL241018P00039000 | 2024-10-08 3:14PM EDT | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 971 | 153.13% |
| UAL241018P00040000 | 2024-10-08 3:23PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,436 | 146.88% |
| UAL241018P00041000 | 2024-10-08 3:17PM EDT | 41.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 103 | 256 | 143.75% |
| UAL241018P00042000 | 2024-10-11 3:39PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 423 | 118.75% |
| UAL241018P00043000 | 2024-10-11 3:00PM EDT | 43.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 1,136 | 118.75% |
| UAL241018P00044000 | 2024-10-09 3:40PM EDT | 44.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 58 | 470 | 112.50% |
| UAL241018P00045000 | 2024-10-11 3:39PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 512 | 2,530 | 109.38% |
| UAL241018P00046000 | 2024-10-11 2:25PM EDT | 46.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,406 | 257 | 103.13% |
| UAL241018P00047000 | 2024-10-11 3:27PM EDT | 47.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 7 | 275 | 96.88% |
| UAL241018P00047500 | 2024-10-11 1:55PM EDT | 47.50 | 0.05 | 0.01 | 0.07 | -0.03 | -37.50% | 8 | 38 | 105.47% |
| UAL241018P00048000 | 2024-10-11 3:07PM EDT | 48.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 13 | 1,209 | 97.66% |
| UAL241018P00048500 | 2024-10-11 3:07PM EDT | 48.50 | 0.13 | 0.01 | 0.10 | +0.06 | +85.71% | 6 | 14 | 103.13% |
| UAL241018P00049000 | 2024-10-11 1:34PM EDT | 49.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 9 | 480 | 90.63% |
| UAL241018P00049500 | 2024-10-11 3:48PM EDT | 49.50 | 0.08 | 0.02 | 0.15 | +0.01 | +14.29% | 28 | 227 | 102.73% |
| UAL241018P00050000 | 2024-10-11 3:48PM EDT | 50.00 | 0.06 | 0.02 | 0.06 | -0.04 | -40.00% | 50 | 2,151 | 87.50% |
| UAL241018P00051000 | 2024-10-11 2:34PM EDT | 51.00 | 0.07 | 0.05 | 0.08 | -0.12 | -63.16% | 19 | 425 | 86.72% |
| UAL241018P00052000 | 2024-10-11 2:34PM EDT | 52.00 | 0.10 | 0.04 | 0.12 | -0.07 | -41.18% | 120 | 248 | 82.42% |
| UAL241018P00052500 | 2024-10-11 3:07PM EDT | 52.50 | 0.13 | 0.08 | 0.18 | -0.10 | -43.48% | 25 | 1,070 | 86.33% |
| UAL241018P00053000 | 2024-10-11 2:28PM EDT | 53.00 | 0.14 | 0.05 | 0.15 | -0.13 | -48.15% | 29 | 458 | 78.13% |
| UAL241018P00054000 | 2024-10-11 3:18PM EDT | 54.00 | 0.19 | 0.16 | 0.19 | -0.25 | -56.82% | 39 | 1,478 | 79.30% |
| UAL241018P00055000 | 2024-10-11 3:54PM EDT | 55.00 | 0.27 | 0.23 | 0.27 | -0.23 | -46.00% | 254 | 1,421 | 77.64% |
| UAL241018P00056000 | 2024-10-11 3:54PM EDT | 56.00 | 0.36 | 0.35 | 0.38 | -0.37 | -50.68% | 131 | 2,324 | 76.76% |
| UAL241018P00057000 | 2024-10-11 3:58PM EDT | 57.00 | 0.52 | 0.44 | 0.55 | -0.40 | -43.48% | 220 | 369 | 74.61% |
| UAL241018P00057500 | 2024-10-11 3:58PM EDT | 57.50 | 0.65 | 0.57 | 0.65 | -0.45 | -40.91% | 214 | 1,265 | 75.29% |
| UAL241018P00058000 | 2024-10-11 3:27PM EDT | 58.00 | 0.74 | 0.70 | 0.74 | -0.50 | -40.32% | 299 | 1,139 | 74.90% |
| UAL241018P00059000 | 2024-10-11 3:56PM EDT | 59.00 | 1.01 | 0.97 | 1.02 | -0.60 | -37.27% | 294 | 811 | 74.71% |
| UAL241018P00060000 | 2024-10-11 3:59PM EDT | 60.00 | 1.32 | 1.30 | 1.32 | -0.72 | -35.29% | 762 | 1,496 | 73.44% |
| UAL241018P00061000 | 2024-10-11 3:45PM EDT | 61.00 | 1.79 | 1.70 | 1.75 | -1.05 | -36.97% | 470 | 1,244 | 73.29% |
| UAL241018P00062000 | 2024-10-11 3:48PM EDT | 62.00 | 2.26 | 2.15 | 2.23 | -1.39 | -38.08% | 202 | 282 | 72.27% |
| UAL241018P00062500 | 2024-10-11 3:55PM EDT | 62.50 | 2.44 | 2.41 | 2.49 | -1.76 | -41.90% | 23 | 233 | 71.78% |
| UAL241018P00063000 | 2024-10-11 3:58PM EDT | 63.00 | 2.73 | 2.67 | 2.96 | -1.82 | -40.00% | 100 | 332 | 74.22% |
| UAL241018P00064000 | 2024-10-11 1:50PM EDT | 64.00 | 3.67 | 3.30 | 3.45 | -1.44 | -28.18% | 51 | 43 | 71.29% |
| UAL241018P00065000 | 2024-10-11 3:39PM EDT | 65.00 | 4.20 | 4.00 | 4.15 | -2.46 | -36.94% | 1 | 8 | 70.90% |
| UAL241018P00070000 | 2024-10-10 9:45AM EDT | 70.00 | 10.89 | 8.10 | 9.40 | 0.00 | - | 1 | 14 | 99.12% |
| UAL241018P00075000 | 2024-10-10 9:37AM EDT | 75.00 | 16.25 | 13.05 | 13.25 | 0.00 | - | 2 | 8 | 81.25% |
