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
49.69-2.38 (-4.57%)
收市:04:00PM EDT
49.69 0.00 (0.00%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年6月21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
UAL240621C000180002024-06-11 12:01PM EDT18.0033.9531.5532.050.00-192359.38%
UAL240621C000200002024-06-03 9:47AM EDT20.0034.5529.5529.850.00-1167240.63%
UAL240621C000230002024-04-22 10:03AM EDT23.0029.100.000.000.00-2800.00%
UAL240621C000240002024-04-04 3:19PM EDT24.0019.7027.7027.950.00-171537.11%
UAL240621C000250002024-05-08 11:59AM EDT25.0028.5427.8028.300.00-1218613.28%
UAL240621C000260002024-04-04 3:52PM EDT26.0017.9025.6025.950.00-1444485.74%
UAL240621C000270002024-05-30 12:33PM EDT27.0024.7522.6022.800.00-134165.63%
UAL240621C000280002024-05-30 10:00AM EDT28.0023.8021.6022.000.00-475214.06%
UAL240621C000290002024-05-29 12:46PM EDT29.0022.6520.6020.800.00-1876146.88%
UAL240621C000300002024-06-13 9:31AM EDT30.0022.7519.6020.000.00-2667191.02%
UAL240621C000310002024-06-11 10:14AM EDT31.0021.5018.6018.800.00-160131.25%
UAL240621C000320002024-06-14 1:09PM EDT32.0017.6017.6017.80-4.35-19.82%54246121.88%
UAL240621C000330002024-05-30 11:47AM EDT33.0018.7016.6016.900.00-6187144.53%
UAL240621C000340002024-06-14 3:54PM EDT34.0015.6015.6015.80-3.45-18.11%2197106.25%
UAL240621C000350002024-06-14 3:54PM EDT35.0014.6014.6514.80-4.00-21.51%5959116.41%
UAL240621C000360002024-06-14 3:54PM EDT36.0013.6013.6513.80-3.45-20.23%13642107.81%
UAL240621C000370002024-06-05 3:24PM EDT37.0015.7512.6013.050.00-31473125.00%
UAL240621C000380002024-06-14 10:46AM EDT38.0010.7111.6512.80-4.74-30.68%2479160.74%
UAL240621C000390002024-06-04 10:51AM EDT39.0014.2910.6510.950.00-15578101.95%
UAL240621C000400002024-06-14 10:00AM EDT40.009.059.6511.45-2.53-21.85%31,574160.45%
UAL240621C000410002024-06-14 12:34PM EDT41.008.338.659.05-2.72-24.62%1459891.41%
UAL240621C000420002024-06-14 3:27PM EDT42.007.607.658.05-1.75-18.72%61,22682.03%
UAL240621C000430002024-06-14 12:06PM EDT43.006.466.656.90-2.40-27.09%111,45563.48%
UAL240621C000440002024-06-14 12:52PM EDT44.005.405.655.85-4.03-42.74%31,65951.56%
UAL240621C000450002024-06-14 3:35PM EDT45.004.554.705.10-1.91-29.57%558,93658.98%
UAL240621C000460002024-06-14 3:58PM EDT46.003.853.753.90-2.07-34.97%462,23149.22%
UAL240621C000470002024-06-14 3:19PM EDT47.002.882.793.10-2.37-45.14%505,00250.59%
UAL240621C000475002024-06-14 10:41AM EDT47.502.302.392.70-3.65-61.34%14249.41%
UAL240621C000480002024-06-14 3:35PM EDT48.001.872.012.15-2.35-55.69%2,0641,56241.02%
UAL240621C000490002024-06-14 3:58PM EDT49.001.341.331.38-1.62-54.73%28295336.57%
UAL240621C000495002024-06-14 3:54PM EDT49.500.991.041.09-1.42-58.92%7601136.23%
UAL240621C000500002024-06-14 3:59PM EDT50.000.820.810.84-1.55-65.40%7,87218,09935.84%
UAL240621C000510002024-06-14 3:59PM EDT51.000.450.420.47-1.20-72.73%2,14074635.65%
UAL240621C000520002024-06-14 3:40PM EDT52.000.200.210.25-0.94-82.46%50279636.04%
UAL240621C000525002024-06-14 3:58PM EDT52.500.160.140.18-0.74-82.22%48016,13336.43%
UAL240621C000530002024-06-14 3:56PM EDT53.000.110.100.14-0.61-84.72%4781,14137.70%
UAL240621C000540002024-06-14 3:46PM EDT54.000.060.040.07-0.31-83.78%5355,41838.48%
UAL240621C000550002024-06-14 3:59PM EDT55.000.050.040.05-0.13-72.22%35514,18842.19%
UAL240621C000560002024-06-14 3:15PM EDT56.000.020.020.04-0.08-80.00%28268946.09%
UAL240621C000570002024-06-14 3:44PM EDT57.000.020.010.04-0.03-60.00%832151.56%
UAL240621C000575002024-06-14 3:57PM EDT57.500.020.010.03-0.02-50.00%173,72751.95%
UAL240621C000580002024-06-14 1:06PM EDT58.000.020.010.02-0.01-33.33%34,33751.56%
UAL240621C000590002024-06-14 10:20AM EDT59.000.020.010.03-0.02-50.00%110056.25%
UAL240621C000600002024-06-14 3:44PM EDT60.000.010.010.03-0.03-75.00%39814,19260.94%
UAL240621C000610002024-06-14 3:24PM EDT61.000.010.000.01-0.01-50.00%15511156.25%
UAL240621C000620002024-06-11 9:56AM EDT62.000.030.000.010.00-518459.38%
UAL240621C000625002024-06-13 3:38PM EDT62.500.010.000.100.00-91,09581.64%
UAL240621C000630002024-06-14 10:10AM EDT63.000.010.000.030.00-2109171.88%
UAL240621C000640002024-06-13 3:53PM EDT64.000.010.000.030.00-40447575.00%
UAL240621C000650002024-06-13 10:54AM EDT65.000.010.000.030.00-513,00879.69%
UAL240621C000660002024-06-06 11:04AM EDT66.000.040.000.030.00-21022082.81%
UAL240621C000670002024-06-12 3:25PM EDT67.000.010.000.030.00-4328087.50%
UAL240621C000700002024-06-04 1:57PM EDT70.000.020.000.030.00-212,81798.44%
UAL240621C000750002024-05-31 10:05AM EDT75.000.010.000.020.00-11,092109.38%
UAL240621C000800002024-06-04 9:57AM EDT80.000.010.000.050.00-11,148138.28%
認沽盤範圍2024年6月21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
UAL240621P000180002024-05-14 11:55AM EDT18.000.080.000.020.00-2,0147,836268.75%
UAL240621P000200002024-04-23 10:59AM EDT20.000.020.000.000.00-138,71250.00%
UAL240621P000230002024-05-31 2:30PM EDT23.000.010.000.100.00-73,213248.44%
UAL240621P000240002024-05-31 2:31PM EDT24.000.010.000.110.00-2174239.06%
UAL240621P000250002024-05-30 10:22AM EDT25.000.030.000.220.00-52,034251.17%
UAL240621P000260002024-05-08 12:44PM EDT26.000.020.000.030.00-60212182.81%
UAL240621P000270002024-06-05 11:39AM EDT27.000.010.000.050.00-100449182.81%
UAL240621P000280002024-06-10 10:03AM EDT28.000.010.000.010.00-53,966143.75%
UAL240621P000290002024-06-10 10:03AM EDT29.000.010.000.010.00-1585137.50%
UAL240621P000300002024-06-07 1:40PM EDT30.000.010.000.050.00-2030,024154.69%
UAL240621P000310002024-06-10 10:03AM EDT31.000.030.000.030.00-1,000588137.50%
UAL240621P000320002024-06-07 10:11AM EDT32.000.010.000.030.00-2001,956128.13%
UAL240621P000330002024-06-13 9:54AM EDT33.000.020.000.030.00-19,915120.31%
UAL240621P000340002024-06-11 3:52PM EDT34.000.010.000.030.00-11,191112.50%
UAL240621P000350002024-06-14 12:19PM EDT35.000.020.000.03+0.01+100.00%616,684104.69%
UAL240621P000360002024-06-12 10:26AM EDT36.000.020.000.030.00-14,49296.88%
UAL240621P000370002024-06-14 10:31AM EDT37.000.010.000.030.00-2012,28389.06%
UAL240621P000380002024-06-14 1:02PM EDT38.000.010.010.030.00-20215,59885.16%
UAL240621P000390002024-06-12 3:06PM EDT39.000.010.000.020.00-21,33071.88%
UAL240621P000400002024-06-14 2:58PM EDT40.000.020.010.03-0.01-33.33%1811,93070.31%
UAL240621P000410002024-06-14 11:11AM EDT41.000.030.000.04+0.01+50.00%2763563.28%
UAL240621P000420002024-06-14 3:53PM EDT42.000.020.010.05-0.01-33.33%385,96160.16%
UAL240621P000430002024-06-13 1:19PM EDT43.000.020.020.060.00-1304,05855.08%
UAL240621P000440002024-06-14 2:01PM EDT44.000.060.020.08+0.02+50.00%725,35454.49%
UAL240621P000450002024-06-14 2:59PM EDT45.000.080.040.09+0.04+100.00%28010,91447.66%
UAL240621P000460002024-06-14 3:31PM EDT46.000.120.080.11+0.07+140.00%6052,73441.02%
UAL240621P000470002024-06-14 3:54PM EDT47.000.190.140.17+0.13+216.67%1,7922,61036.72%
UAL240621P000475002024-06-14 3:59PM EDT47.500.260.200.23+0.17+188.89%21611935.35%
UAL240621P000480002024-06-14 3:59PM EDT48.000.320.300.36+0.23+255.56%3,8325,85636.43%
UAL240621P000485002024-06-14 3:59PM EDT48.500.450.420.48+0.23+104.55%1,08113635.40%
UAL240621P000490002024-06-14 3:59PM EDT49.000.630.590.62+0.42+200.00%1,8131,65933.89%
UAL240621P000495002024-06-14 3:59PM EDT49.500.840.800.83+0.61+265.22%8171133.64%
UAL240621P000500002024-06-14 3:54PM EDT50.001.141.051.11+0.84+280.00%1,1176,57834.38%
UAL240621P000510002024-06-14 3:50PM EDT51.002.161.661.77+1.62+300.00%683,40235.16%
UAL240621P000520002024-06-14 3:15PM EDT52.002.712.382.62+1.83+207.95%571,52139.16%
UAL240621P000525002024-06-14 3:50PM EDT52.503.332.683.25+2.08+166.40%985,36250.49%
UAL240621P000530002024-06-14 3:47PM EDT53.003.703.103.50+2.18+143.42%4049141.21%
UAL240621P000540002024-06-14 3:57PM EDT54.004.374.254.45+1.84+72.73%9670745.31%
UAL240621P000550002024-06-14 3:49PM EDT55.005.675.255.45+2.70+90.91%572,11452.54%
UAL240621P000560002024-06-14 10:00AM EDT56.005.906.006.40+2.70+84.38%114253.71%
UAL240621P000570002024-06-14 9:38AM EDT57.006.306.257.60+1.90+43.18%24278.91%
UAL240621P000575002024-06-14 2:35PM EDT57.508.117.507.90+2.51+44.82%175062.89%
UAL240621P000580002024-06-06 10:51AM EDT58.004.408.008.550.00-2081.84%
UAL240621P000590002024-06-14 10:19AM EDT59.0010.009.259.40+3.55+55.04%2053.91%
UAL240621P000600002024-06-14 10:19AM EDT60.0011.0010.2510.60+3.20+41.03%13080.66%
UAL240621P000610002024-06-13 9:31AM EDT61.008.309.3511.500.00-1095.51%
UAL240621P000620002024-06-12 10:41AM EDT62.008.0012.1512.450.00--095.12%
UAL240621P000625002024-06-05 3:08PM EDT62.509.0012.6512.950.00-30097.85%
UAL240621P000630002024-06-11 10:12AM EDT63.0010.6513.1513.400.00-1192.58%
UAL240621P000640002024-06-13 9:31AM EDT64.0011.3014.1014.600.00-1185.94%
UAL240621P000650002024-06-12 3:12PM EDT65.0011.9015.0015.450.00-50110.74%
UAL240621P000660002024-06-05 3:21PM EDT66.0013.5015.9516.600.00-170133.98%
UAL240621P000670002024-06-07 9:54AM EDT67.0013.9015.4017.550.00-40133.79%
UAL240621P000700002024-06-07 9:54AM EDT70.0016.9020.0020.450.00-20134.38%
UAL240621P000750002024-06-05 2:48PM EDT75.0022.4025.0525.600.00-10115.63%
UAL240621P000800002023-07-24 3:30PM EDT80.0024.3029.3529.800.00-100.00%