United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EST
收市後：
認購期權範圍2023年2月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230210C00030000 | 2023-02-01 2:20PM EST | 30.00 | 19.18 | 20.95 | 21.30 | +19.18 | - | - | 12 | 143.75% |
| UAL230210C00031000 | 2023-02-03 2:19PM EST | 31.00 | 20.11 | 20.00 | 20.25 | +20.11 | - | 4 | 0 | 137.50% |
| UAL230210C00032000 | 2023-02-02 9:52AM EST | 32.00 | 18.80 | 19.00 | 19.25 | +18.80 | - | - | 5 | 131.25% |
| UAL230210C00033000 | 2023-02-01 12:12PM EST | 33.00 | 16.00 | 18.00 | 18.25 | 0.00 | - | 1 | 7 | 121.88% |
| UAL230210C00034000 | 2023-01-27 10:21AM EST | 34.00 | 15.30 | 17.05 | 17.30 | 0.00 | - | 1 | 1 | 152.34% |
| UAL230210C00035000 | 2023-02-02 9:52AM EST | 35.00 | 15.80 | 15.95 | 16.30 | 0.00 | - | 5 | 11 | 106.25% |
| UAL230210C00036000 | 2023-01-26 9:51AM EST | 36.00 | 13.05 | 15.00 | 15.25 | 0.00 | - | 10 | 56 | 98.44% |
| UAL230210C00037000 | 2023-02-03 11:21AM EST | 37.00 | 14.42 | 14.05 | 14.25 | -0.58 | -3.87% | 10 | 258 | 114.06% |
| UAL230210C00038000 | 2023-02-01 3:07PM EST | 38.00 | 11.85 | 13.00 | 13.25 | 0.00 | - | 1 | 13 | 84.38% |
| UAL230210C00039000 | 2023-02-03 10:11AM EST | 39.00 | 12.45 | 12.00 | 12.30 | +2.08 | +20.06% | 16 | 11 | 97.66% |
| UAL230210C00040000 | 2023-02-03 10:11AM EST | 40.00 | 11.45 | 11.00 | 11.30 | -0.40 | -3.38% | 8 | 36 | 89.06% |
| UAL230210C00040500 | 2023-02-03 11:04AM EST | 40.50 | 11.20 | 10.50 | 10.80 | +11.20 | - | 9 | 5 | 85.16% |
| UAL230210C00041000 | 2023-02-03 11:41AM EST | 41.00 | 10.45 | 10.05 | 10.25 | -0.17 | -1.60% | 12 | 20 | 81.25% |
| UAL230210C00041500 | 2023-02-03 3:13PM EST | 41.50 | 9.67 | 9.50 | 9.80 | +9.67 | - | 5 | 2 | 77.34% |
| UAL230210C00042000 | 2023-02-03 3:04PM EST | 42.00 | 9.03 | 9.00 | 9.30 | -0.67 | -6.91% | 7 | 38 | 73.44% |
| UAL230210C00042500 | 2023-02-03 3:04PM EST | 42.50 | 8.55 | 8.50 | 8.75 | +8.55 | - | 1 | 4 | 56.25% |
| UAL230210C00043000 | 2023-02-03 3:42PM EST | 43.00 | 8.17 | 8.05 | 8.25 | -0.77 | -8.61% | 2 | 52 | 66.02% |
| UAL230210C00044000 | 2023-02-03 3:52PM EST | 44.00 | 7.18 | 7.00 | 7.25 | -1.07 | -12.97% | 4 | 92 | 76.95% |
| UAL230210C00045000 | 2023-02-02 11:07AM EST | 45.00 | 6.64 | 6.05 | 6.30 | 0.00 | - | 12 | 58 | 56.64% |
| UAL230210C00045500 | 2023-02-03 3:51PM EST | 45.50 | 5.71 | 5.55 | 5.80 | +1.96 | +52.27% | 2 | 1 | 52.34% |
| UAL230210C00046000 | 2023-02-03 3:56PM EST | 46.00 | 5.20 | 5.05 | 5.30 | -0.83 | -13.76% | 15 | 54 | 63.48% |
| UAL230210C00046500 | 2023-02-03 3:55PM EST | 46.50 | 4.76 | 4.60 | 4.80 | +4.76 | - | 26 | 3 | 58.50% |
| UAL230210C00047000 | 2023-02-03 3:57PM EST | 47.00 | 4.22 | 4.10 | 4.30 | -0.66 | -13.52% | 15 | 216 | 53.52% |
| UAL230210C00047500 | 2023-02-03 2:25PM EST | 47.50 | 3.65 | 3.70 | 3.85 | -0.02 | -0.54% | 60 | 106 | 52.34% |
| UAL230210C00048000 | 2023-02-03 3:54PM EST | 48.00 | 3.34 | 3.25 | 3.40 | -0.76 | -18.54% | 65 | 381 | 50.39% |
| UAL230210C00048500 | 2023-02-03 3:11PM EST | 48.50 | 2.84 | 2.81 | 2.94 | -0.31 | -9.84% | 6 | 108 | 47.17% |
| UAL230210C00049000 | 2023-02-03 2:34PM EST | 49.00 | 2.40 | 2.39 | 2.50 | -0.65 | -21.31% | 109 | 395 | 44.53% |
| UAL230210C00049500 | 2023-02-03 3:00PM EST | 49.50 | 1.93 | 1.98 | 2.09 | -1.03 | -34.80% | 12 | 621 | 42.58% |
| UAL230210C00050000 | 2023-02-03 3:39PM EST | 50.00 | 1.65 | 1.64 | 1.71 | -0.79 | -32.38% | 153 | 2,049 | 40.87% |
| UAL230210C00051000 | 2023-02-03 3:57PM EST | 51.00 | 1.03 | 1.02 | 1.06 | -0.81 | -44.02% | 239 | 1,156 | 38.28% |
| UAL230210C00052000 | 2023-02-03 3:58PM EST | 52.00 | 0.59 | 0.58 | 0.62 | -0.62 | -51.24% | 1,503 | 1,127 | 37.89% |
| UAL230210C00053000 | 2023-02-03 3:56PM EST | 53.00 | 0.31 | 0.30 | 0.33 | -0.44 | -58.67% | 650 | 601 | 37.60% |
| UAL230210C00054000 | 2023-02-03 3:59PM EST | 54.00 | 0.16 | 0.15 | 0.17 | -0.24 | -60.00% | 296 | 699 | 38.18% |
| UAL230210C00055000 | 2023-02-03 2:22PM EST | 55.00 | 0.09 | 0.06 | 0.09 | -0.18 | -66.67% | 38 | 1,007 | 39.65% |
| UAL230210C00056000 | 2023-02-03 3:40PM EST | 56.00 | 0.04 | 0.04 | 0.05 | -0.13 | -76.47% | 21 | 314 | 41.41% |
| UAL230210C00057000 | 2023-02-02 3:41PM EST | 57.00 | 0.09 | 0.02 | 0.03 | 0.00 | - | 35 | 58 | 43.75% |
| UAL230210C00058000 | 2023-02-02 3:59PM EST | 58.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 83 | 49.22% |
| UAL230210C00059000 | 2023-02-02 2:01PM EST | 59.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 108 | 50.00% |
| UAL230210C00060000 | 2023-02-02 10:54AM EST | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 99 | 54.69% |
| UAL230210C00061000 | 2023-01-30 3:09PM EST | 61.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 59.38% |
| UAL230210C00062000 | 2023-01-12 12:10PM EST | 62.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 0 | 64.06% |
| UAL230210C00063000 | 2023-02-03 10:36AM EST | 63.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 20 | 68.75% |
| UAL230210C00064000 | 2023-02-01 3:14PM EST | 64.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 73.44% |
| UAL230210C00066000 | 2023-01-19 3:36PM EST | 66.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 19 | 19 | 81.25% |
認沽盤範圍2023年2月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230210P00029000 | 2023-01-05 3:36PM EST | 29.00 | 0.16 | 0.00 | 0.13 | 0.00 | - | 19 | 19 | 209.38% |
| UAL230210P00032000 | 2023-01-19 3:11PM EST | 32.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 161 | 146.88% |
| UAL230210P00033000 | 2023-01-09 2:48PM EST | 33.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 137.50% |
| UAL230210P00034000 | 2023-01-31 10:47AM EST | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 714 | 128.13% |
| UAL230210P00035000 | 2023-01-13 11:14AM EST | 35.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 115.63% |
| UAL230210P00036000 | 2023-01-19 10:39AM EST | 36.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 30 | 40 | 112.50% |
| UAL230210P00037000 | 2023-01-24 10:40AM EST | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 21 | 104.69% |
| UAL230210P00038000 | 2023-02-03 10:05AM EST | 38.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 39 | 370 | 84.38% |
| UAL230210P00039000 | 2023-02-01 11:09AM EST | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 69 | 89.06% |
| UAL230210P00040000 | 2023-02-03 9:33AM EST | 40.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 400 | 78.13% |
| UAL230210P00040500 | 2023-02-02 3:14PM EST | 40.50 | 0.02 | 0.00 | 0.02 | +0.02 | - | - | 240 | 73.44% |
| UAL230210P00041000 | 2023-02-01 12:38PM EST | 41.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 501 | 622 | 70.31% |
| UAL230210P00042000 | 2023-02-02 2:45PM EST | 42.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 127 | 67.19% |
| UAL230210P00042500 | 2023-02-03 2:52PM EST | 42.50 | 0.02 | 0.01 | 0.03 | +0.02 | - | 250 | 0 | 65.63% |
| UAL230210P00043000 | 2023-02-03 9:41AM EST | 43.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3 | 123 | 64.06% |
| UAL230210P00043500 | 2023-02-03 1:43PM EST | 43.50 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 2 | 8 | 60.55% |
| UAL230210P00044000 | 2023-02-03 3:45PM EST | 44.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 234 | 57.03% |
| UAL230210P00044500 | 2023-02-01 12:25PM EST | 44.50 | 0.15 | 0.03 | 0.04 | 0.00 | - | 11 | 90 | 56.25% |
| UAL230210P00045000 | 2023-02-02 1:50PM EST | 45.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 183 | 256 | 52.34% |
| UAL230210P00045500 | 2023-02-03 3:13PM EST | 45.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 12 | 639 | 50.39% |
| UAL230210P00046000 | 2023-02-03 1:43PM EST | 46.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 4 | 635 | 49.22% |
| UAL230210P00046500 | 2023-02-03 3:54PM EST | 46.50 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 54 | 986 | 46.48% |
| UAL230210P00047000 | 2023-02-03 3:45PM EST | 47.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 46 | 652 | 44.92% |
| UAL230210P00047500 | 2023-02-03 3:59PM EST | 47.50 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 231 | 851 | 42.38% |
| UAL230210P00048000 | 2023-02-03 1:48PM EST | 48.00 | 0.17 | 0.14 | 0.15 | +0.06 | +54.55% | 165 | 645 | 41.21% |
| UAL230210P00048500 | 2023-02-03 3:59PM EST | 48.50 | 0.19 | 0.19 | 0.20 | +0.04 | +26.67% | 199 | 561 | 39.84% |
| UAL230210P00049000 | 2023-02-03 3:45PM EST | 49.00 | 0.26 | 0.26 | 0.28 | +0.07 | +36.84% | 305 | 691 | 39.16% |
| UAL230210P00049500 | 2023-02-03 3:54PM EST | 49.50 | 0.36 | 0.36 | 0.38 | +0.06 | +20.00% | 356 | 258 | 38.28% |
| UAL230210P00050000 | 2023-02-03 3:59PM EST | 50.00 | 0.49 | 0.48 | 0.51 | +0.16 | +48.48% | 776 | 1,409 | 37.50% |
| UAL230210P00051000 | 2023-02-03 3:59PM EST | 51.00 | 0.87 | 0.86 | 0.89 | +0.27 | +45.00% | 577 | 283 | 36.33% |
| UAL230210P00052000 | 2023-02-03 2:21PM EST | 52.00 | 1.52 | 1.40 | 1.45 | +0.60 | +65.22% | 169 | 340 | 35.84% |
| UAL230210P00053000 | 2023-02-03 11:21AM EST | 53.00 | 2.03 | 2.08 | 2.20 | +0.27 | +15.34% | 41 | 56 | 37.11% |
| UAL230210P00054000 | 2023-02-03 9:47AM EST | 54.00 | 2.36 | 2.86 | 3.05 | -2.89 | -55.05% | 1 | 19 | 38.18% |
| UAL230210P00055000 | 2023-02-03 1:31PM EST | 55.00 | 3.90 | 3.80 | 4.10 | +0.75 | +23.81% | 13 | 59 | 50.39% |
| UAL230210P00056000 | 2023-02-03 3:17PM EST | 56.00 | 4.85 | 4.80 | 5.00 | -2.60 | -34.90% | 2 | 3 | 50.00% |
| UAL230210P00057000 | 2023-02-02 2:37PM EST | 57.00 | 5.21 | 5.75 | 6.05 | 0.00 | - | 1 | 7 | 62.11% |
| UAL230210P00058000 | 2023-01-25 2:58PM EST | 58.00 | 7.50 | 6.75 | 7.05 | 0.00 | - | - | 8 | 69.34% |
| UAL230210P00060000 | 2023-02-02 3:04PM EST | 60.00 | 8.35 | 8.75 | 9.05 | 0.00 | - | 40 | 20 | 57.03% |
| UAL230210P00062000 | 2023-01-17 1:02PM EST | 62.00 | 11.20 | 10.75 | 11.05 | 0.00 | - | - | 0 | 66.41% |
| UAL230210P00066000 | 2023-02-02 1:35PM EST | 66.00 | 13.86 | 14.75 | 15.05 | +13.86 | - | - | 5 | 84.38% |
| UAL230210P00070000 | 2023-02-01 9:47AM EST | 70.00 | 21.10 | 18.75 | 19.00 | +21.10 | - | - | 0 | 131.25% |
