香港股市 已收市

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
35.33+2.52 (+7.68%)
收市價: 04:00PM EDT
34.89 -0.44 (-1.25%)
市前: 07:19AM EDT
價內期權
認購期權範圍2022年10月7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
UAL221007C000200002022-09-28 10:15AM EDT20.0012.900.000.000.00--30.00%
UAL221007C000245002022-09-26 9:36AM EDT24.508.450.000.000.00--70.00%
UAL221007C000250002022-10-04 1:14PM EDT25.009.940.000.000.00-45640.00%
UAL221007C000280002022-09-28 10:09AM EDT28.005.280.000.000.00-15350.00%
UAL221007C000285002022-10-03 10:24AM EDT28.504.300.000.000.00-4210.00%
UAL221007C000290002022-10-03 12:27PM EDT29.004.000.000.000.00-330.00%
UAL221007C000295002022-10-03 10:41AM EDT29.503.340.000.000.00-120.00%
UAL221007C000300002022-10-04 3:02PM EDT30.005.350.000.000.00-1730.00%
UAL221007C000305002022-10-03 1:55PM EDT30.502.580.000.000.00-3290.00%
UAL221007C000310002022-10-03 3:55PM EDT31.002.030.000.000.00-45750.00%
UAL221007C000315002022-10-04 11:07AM EDT31.503.750.000.000.00-1,8661,3070.00%
UAL221007C000320002022-10-04 11:15AM EDT32.003.300.000.000.00-701800.00%
UAL221007C000325002022-10-04 2:30PM EDT32.502.870.000.000.00-189780.00%
UAL221007C000330002022-10-04 3:33PM EDT33.002.380.000.000.00-1182,7650.00%
UAL221007C000335002022-10-04 3:59PM EDT33.502.000.000.000.00-1274,4230.00%
UAL221007C000340002022-10-04 3:56PM EDT34.001.600.000.000.00-2581,5640.00%
UAL221007C000345002022-10-04 3:59PM EDT34.501.250.000.000.00-1,5742,6590.00%
UAL221007C000350002022-10-04 3:59PM EDT35.000.920.000.000.00-9631,6330.00%
UAL221007C000355002022-10-04 3:59PM EDT35.500.640.000.000.00-6917941.56%
UAL221007C000360002022-10-04 3:59PM EDT36.000.420.000.000.00-1,9001,1926.25%
UAL221007C000365002022-10-04 3:33PM EDT36.500.260.000.000.00-39259012.50%
UAL221007C000370002022-10-04 3:58PM EDT37.000.160.000.000.00-2,4532,28412.50%
UAL221007C000375002022-10-04 3:50PM EDT37.500.090.000.000.00-1,2582,31612.50%
UAL221007C000380002022-10-04 3:05PM EDT38.000.040.000.000.00-1851,87025.00%
UAL221007C000385002022-09-29 12:14PM EDT38.500.060.000.000.00-14625.00%
UAL221007C000390002022-10-04 11:01AM EDT39.000.020.000.000.00-21160225.00%
UAL221007C000395002022-10-04 9:49AM EDT39.500.030.000.000.00-67925.00%
UAL221007C000400002022-10-04 3:15PM EDT40.000.020.000.000.00-1134025.00%
UAL221007C000405002022-10-04 2:22PM EDT40.500.030.000.000.00-152050.00%
UAL221007C000410002022-10-04 2:48PM EDT41.000.040.000.000.00-242,35750.00%
UAL221007C000415002022-10-04 9:36AM EDT41.500.020.020.000.00-33278.13%
UAL221007C000420002022-10-04 9:33AM EDT42.000.010.000.000.00-121150.00%
UAL221007C000425002022-10-03 3:31PM EDT42.500.030.000.000.00-1450.00%
UAL221007C000430002022-10-04 10:50AM EDT43.000.030.000.000.00-4910350.00%
UAL221007C000435002022-10-04 11:11AM EDT43.500.010.000.000.00-26450.00%
UAL221007C000440002022-10-03 3:42PM EDT44.000.040.000.000.00-236750.00%
UAL221007C000450002022-10-04 2:01PM EDT45.000.010.000.000.00-425550.00%
UAL221007C000460002022-09-22 9:49AM EDT46.000.020.000.000.00-421150.00%
UAL221007C000470002022-10-04 11:11AM EDT47.000.010.000.000.00-123950.00%
UAL221007C000480002022-09-20 3:14PM EDT48.000.020.000.000.00-10051450.00%
UAL221007C000490002022-09-20 3:15PM EDT49.000.040.000.000.00-10020750.00%
UAL221007C000500002022-09-20 10:39AM EDT50.000.010.000.000.00-1043450.00%
UAL221007C000550002022-09-16 9:30AM EDT55.000.040.000.000.00-272850.00%
認沽盤範圍2022年10月7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
UAL221007P000200002022-10-03 9:30AM EDT20.000.010.000.000.00-1523550.00%
UAL221007P000235002022-09-26 2:17PM EDT23.500.030.000.000.00--150.00%
UAL221007P000240002022-09-26 1:11PM EDT24.000.040.000.000.00--150.00%
UAL221007P000245002022-09-30 11:15AM EDT24.500.010.000.000.00-101050.00%
UAL221007P000250002022-10-03 2:50PM EDT25.000.010.000.000.00-99850.00%
UAL221007P000255002022-10-03 9:30AM EDT25.500.030.000.000.00-11650.00%
UAL221007P000260002022-10-04 1:48PM EDT26.000.010.000.000.00-414150.00%
UAL221007P000265002022-10-04 1:49PM EDT26.500.010.000.000.00-226850.00%
UAL221007P000270002022-10-03 11:15AM EDT27.000.020.000.000.00-11326950.00%
UAL221007P000275002022-10-03 2:36PM EDT27.500.020.000.000.00-4421850.00%
UAL221007P000280002022-10-04 2:39PM EDT28.000.010.000.000.00-1121150.00%
UAL221007P000285002022-10-04 11:21AM EDT28.500.020.000.000.00-26350.00%
UAL221007P000290002022-10-04 3:51PM EDT29.000.020.000.000.00-22835750.00%
UAL221007P000295002022-10-04 12:30PM EDT29.500.020.000.000.00-38150.00%
UAL221007P000300002022-10-04 2:46PM EDT30.000.020.000.000.00-511,63950.00%
UAL221007P000305002022-10-04 11:43AM EDT30.500.030.000.000.00-186050.00%
UAL221007P000310002022-10-04 2:16PM EDT31.000.040.000.000.00-111,01650.00%
UAL221007P000315002022-10-04 3:06PM EDT31.500.050.000.000.00-5281,45225.00%
UAL221007P000320002022-10-04 2:30PM EDT32.000.060.000.000.00-471,57125.00%
UAL221007P000325002022-10-04 3:21PM EDT32.500.100.000.000.00-2481,18425.00%
UAL221007P000330002022-10-04 2:46PM EDT33.000.130.000.000.00-4611,41025.00%
UAL221007P000335002022-10-04 2:05PM EDT33.500.220.000.000.00-8814212.50%
UAL221007P000340002022-10-04 3:42PM EDT34.000.300.000.000.00-1,1921,34612.50%
UAL221007P000345002022-10-04 3:08PM EDT34.500.470.000.000.00-5715386.25%
UAL221007P000350002022-10-04 3:57PM EDT35.000.600.000.000.00-3,5221,2533.13%
UAL221007P000355002022-10-04 3:55PM EDT35.500.840.000.000.00-8428090.00%
UAL221007P000360002022-10-04 3:29PM EDT36.001.160.000.000.00-356050.00%
UAL221007P000365002022-10-04 12:11PM EDT36.501.600.000.000.00-11490.00%
UAL221007P000370002022-10-04 9:32AM EDT37.002.300.000.000.00-24630.00%
UAL221007P000375002022-10-03 3:50PM EDT37.504.650.000.000.00-12410.00%
UAL221007P000380002022-10-04 3:14PM EDT38.002.840.000.000.00-34670.00%
UAL221007P000385002022-10-03 10:24AM EDT38.505.850.000.000.00-105740.00%
UAL221007P000390002022-10-03 10:24AM EDT39.006.350.000.000.00-50390.00%
UAL221007P000395002022-10-03 10:24AM EDT39.506.900.000.000.00-50120.00%
UAL221007P000400002022-10-04 2:10PM EDT40.004.750.000.000.00-2160.00%
UAL221007P000405002022-09-30 11:06AM EDT40.507.600.000.000.00-100.00%
UAL221007P000410002022-09-29 1:56PM EDT41.008.500.000.000.00-380.00%
UAL221007P000415002022-09-20 10:46AM EDT41.503.150.000.000.00--70.00%
UAL221007P000420002022-09-22 9:30AM EDT42.006.100.000.000.00--00.00%
UAL221007P000430002022-09-16 10:01AM EDT43.005.850.000.000.00-100.00%
UAL221007P000440002022-09-12 11:48AM EDT44.004.900.000.000.00--20.00%
UAL221007P000450002022-09-29 9:44AM EDT45.0012.500.000.000.00-210.00%
UAL221007P000460002022-09-08 10:42AM EDT46.007.050.000.000.00--00.00%
UAL221007P000480002022-09-23 9:30AM EDT48.0014.250.000.000.00-2400.00%
UAL221007P000490002022-08-31 12:54PM EDT49.0013.5016.1016.250.00-20495.12%
UAL221007P000550002022-09-30 2:47PM EDT55.0022.250.000.000.00-13150.00%