香港股市 將在 1 小時 42 分鐘 開市

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
51.12-1.19 (-2.27%)
收市價: 04:00PM EST
51.08 -0.04 (-0.08%)
收市後: 07:59PM EST
價內期權
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
UAL230210C000300002023-02-01 2:20PM EST30.0019.1820.9521.30+19.18--12143.75%
UAL230210C000310002023-02-03 2:19PM EST31.0020.1120.0020.25+20.11-40137.50%
UAL230210C000320002023-02-02 9:52AM EST32.0018.8019.0019.25+18.80--5131.25%
UAL230210C000330002023-02-01 12:12PM EST33.0016.0018.0018.250.00-17121.88%
UAL230210C000340002023-01-27 10:21AM EST34.0015.3017.0517.300.00-11152.34%
UAL230210C000350002023-02-02 9:52AM EST35.0015.8015.9516.300.00-511106.25%
UAL230210C000360002023-01-26 9:51AM EST36.0013.0515.0015.250.00-105698.44%
UAL230210C000370002023-02-03 11:21AM EST37.0014.4214.0514.25-0.58-3.87%10258114.06%
UAL230210C000380002023-02-01 3:07PM EST38.0011.8513.0013.250.00-11384.38%
UAL230210C000390002023-02-03 10:11AM EST39.0012.4512.0012.30+2.08+20.06%161197.66%
UAL230210C000400002023-02-03 10:11AM EST40.0011.4511.0011.30-0.40-3.38%83689.06%
UAL230210C000405002023-02-03 11:04AM EST40.5011.2010.5010.80+11.20-9585.16%
UAL230210C000410002023-02-03 11:41AM EST41.0010.4510.0510.25-0.17-1.60%122081.25%
UAL230210C000415002023-02-03 3:13PM EST41.509.679.509.80+9.67-5277.34%
UAL230210C000420002023-02-03 3:04PM EST42.009.039.009.30-0.67-6.91%73873.44%
UAL230210C000425002023-02-03 3:04PM EST42.508.558.508.75+8.55-1456.25%
UAL230210C000430002023-02-03 3:42PM EST43.008.178.058.25-0.77-8.61%25266.02%
UAL230210C000440002023-02-03 3:52PM EST44.007.187.007.25-1.07-12.97%49276.95%
UAL230210C000450002023-02-02 11:07AM EST45.006.646.056.300.00-125856.64%
UAL230210C000455002023-02-03 3:51PM EST45.505.715.555.80+1.96+52.27%2152.34%
UAL230210C000460002023-02-03 3:56PM EST46.005.205.055.30-0.83-13.76%155463.48%
UAL230210C000465002023-02-03 3:55PM EST46.504.764.604.80+4.76-26358.50%
UAL230210C000470002023-02-03 3:57PM EST47.004.224.104.30-0.66-13.52%1521653.52%
UAL230210C000475002023-02-03 2:25PM EST47.503.653.703.85-0.02-0.54%6010652.34%
UAL230210C000480002023-02-03 3:54PM EST48.003.343.253.40-0.76-18.54%6538150.39%
UAL230210C000485002023-02-03 3:11PM EST48.502.842.812.94-0.31-9.84%610847.17%
UAL230210C000490002023-02-03 2:34PM EST49.002.402.392.50-0.65-21.31%10939544.53%
UAL230210C000495002023-02-03 3:00PM EST49.501.931.982.09-1.03-34.80%1262142.58%
UAL230210C000500002023-02-03 3:39PM EST50.001.651.641.71-0.79-32.38%1532,04940.87%
UAL230210C000510002023-02-03 3:57PM EST51.001.031.021.06-0.81-44.02%2391,15638.28%
UAL230210C000520002023-02-03 3:58PM EST52.000.590.580.62-0.62-51.24%1,5031,12737.89%
UAL230210C000530002023-02-03 3:56PM EST53.000.310.300.33-0.44-58.67%65060137.60%
UAL230210C000540002023-02-03 3:59PM EST54.000.160.150.17-0.24-60.00%29669938.18%
UAL230210C000550002023-02-03 2:22PM EST55.000.090.060.09-0.18-66.67%381,00739.65%
UAL230210C000560002023-02-03 3:40PM EST56.000.040.040.05-0.13-76.47%2131441.41%
UAL230210C000570002023-02-02 3:41PM EST57.000.090.020.030.00-355843.75%
UAL230210C000580002023-02-02 3:59PM EST58.000.050.010.030.00-18349.22%
UAL230210C000590002023-02-02 2:01PM EST59.000.040.000.030.00-210850.00%
UAL230210C000600002023-02-02 10:54AM EST60.000.010.000.030.00-29954.69%
UAL230210C000610002023-01-30 3:09PM EST61.000.010.000.030.00-11559.38%
UAL230210C000620002023-01-12 12:10PM EST62.000.110.000.030.00--064.06%
UAL230210C000630002023-02-03 10:36AM EST63.000.010.000.030.00-22068.75%
UAL230210C000640002023-02-01 3:14PM EST64.000.020.000.030.00-1373.44%
UAL230210C000660002023-01-19 3:36PM EST66.000.020.000.030.00-191981.25%
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
UAL230210P000290002023-01-05 3:36PM EST29.000.160.000.130.00-1919209.38%
UAL230210P000320002023-01-19 3:11PM EST32.000.030.000.030.00-100161146.88%
UAL230210P000330002023-01-09 2:48PM EST33.000.150.000.030.00-16137.50%
UAL230210P000340002023-01-31 10:47AM EST34.000.010.000.030.00-1714128.13%
UAL230210P000350002023-01-13 11:14AM EST35.000.040.000.020.00-111115.63%
UAL230210P000360002023-01-19 10:39AM EST36.000.050.000.030.00-3040112.50%
UAL230210P000370002023-01-24 10:40AM EST37.000.020.000.030.00-1521104.69%
UAL230210P000380002023-02-03 10:05AM EST38.000.010.000.01-0.01-50.00%3937084.38%
UAL230210P000390002023-02-01 11:09AM EST39.000.020.000.030.00-26989.06%
UAL230210P000400002023-02-03 9:33AM EST40.000.020.000.02-0.01-33.33%140078.13%
UAL230210P000405002023-02-02 3:14PM EST40.500.020.000.02+0.02--24073.44%
UAL230210P000410002023-02-01 12:38PM EST41.000.030.000.020.00-50162270.31%
UAL230210P000420002023-02-02 2:45PM EST42.000.030.000.030.00-512767.19%
UAL230210P000425002023-02-03 2:52PM EST42.500.020.010.03+0.02-250065.63%
UAL230210P000430002023-02-03 9:41AM EST43.000.020.020.03-0.02-50.00%312364.06%
UAL230210P000435002023-02-03 1:43PM EST43.500.030.020.03-0.10-76.92%2860.55%
UAL230210P000440002023-02-03 3:45PM EST44.000.030.020.030.00-423457.03%
UAL230210P000445002023-02-01 12:25PM EST44.500.150.030.040.00-119056.25%
UAL230210P000450002023-02-02 1:50PM EST45.000.040.030.040.00-18325652.34%
UAL230210P000455002023-02-03 3:13PM EST45.500.050.040.05-0.01-16.67%1263950.39%
UAL230210P000460002023-02-03 1:43PM EST46.000.060.050.060.00-463549.22%
UAL230210P000465002023-02-03 3:54PM EST46.500.060.060.07-0.01-14.29%5498646.48%
UAL230210P000470002023-02-03 3:45PM EST47.000.080.080.09-0.02-20.00%4665244.92%
UAL230210P000475002023-02-03 3:59PM EST47.500.100.100.11+0.01+11.11%23185142.38%
UAL230210P000480002023-02-03 1:48PM EST48.000.170.140.15+0.06+54.55%16564541.21%
UAL230210P000485002023-02-03 3:59PM EST48.500.190.190.20+0.04+26.67%19956139.84%
UAL230210P000490002023-02-03 3:45PM EST49.000.260.260.28+0.07+36.84%30569139.16%
UAL230210P000495002023-02-03 3:54PM EST49.500.360.360.38+0.06+20.00%35625838.28%
UAL230210P000500002023-02-03 3:59PM EST50.000.490.480.51+0.16+48.48%7761,40937.50%
UAL230210P000510002023-02-03 3:59PM EST51.000.870.860.89+0.27+45.00%57728336.33%
UAL230210P000520002023-02-03 2:21PM EST52.001.521.401.45+0.60+65.22%16934035.84%
UAL230210P000530002023-02-03 11:21AM EST53.002.032.082.20+0.27+15.34%415637.11%
UAL230210P000540002023-02-03 9:47AM EST54.002.362.863.05-2.89-55.05%11938.18%
UAL230210P000550002023-02-03 1:31PM EST55.003.903.804.10+0.75+23.81%135950.39%
UAL230210P000560002023-02-03 3:17PM EST56.004.854.805.00-2.60-34.90%2350.00%
UAL230210P000570002023-02-02 2:37PM EST57.005.215.756.050.00-1762.11%
UAL230210P000580002023-01-25 2:58PM EST58.007.506.757.050.00--869.34%
UAL230210P000600002023-02-02 3:04PM EST60.008.358.759.050.00-402057.03%
UAL230210P000620002023-01-17 1:02PM EST62.0011.2010.7511.050.00--066.41%
UAL230210P000660002023-02-02 1:35PM EST66.0013.8614.7515.05+13.86--584.38%
UAL230210P000700002023-02-01 9:47AM EST70.0021.1018.7519.00+21.10--0131.25%