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 EDT
市前：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL221007C00020000 | 2022-09-28 10:15AM EDT | 20.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| UAL221007C00024500 | 2022-09-26 9:36AM EDT | 24.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| UAL221007C00025000 | 2022-10-04 1:14PM EDT | 25.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 45 | 64 | 0.00% |
| UAL221007C00028000 | 2022-09-28 10:09AM EDT | 28.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 0.00% |
| UAL221007C00028500 | 2022-10-03 10:24AM EDT | 28.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| UAL221007C00029000 | 2022-10-03 12:27PM EDT | 29.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| UAL221007C00029500 | 2022-10-03 10:41AM EDT | 29.50 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UAL221007C00030000 | 2022-10-04 3:02PM EDT | 30.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| UAL221007C00030500 | 2022-10-03 1:55PM EDT | 30.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| UAL221007C00031000 | 2022-10-03 3:55PM EDT | 31.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 45 | 75 | 0.00% |
| UAL221007C00031500 | 2022-10-04 11:07AM EDT | 31.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1,866 | 1,307 | 0.00% |
| UAL221007C00032000 | 2022-10-04 11:15AM EDT | 32.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 70 | 180 | 0.00% |
| UAL221007C00032500 | 2022-10-04 2:30PM EDT | 32.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 18 | 978 | 0.00% |
| UAL221007C00033000 | 2022-10-04 3:33PM EDT | 33.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 118 | 2,765 | 0.00% |
| UAL221007C00033500 | 2022-10-04 3:59PM EDT | 33.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 127 | 4,423 | 0.00% |
| UAL221007C00034000 | 2022-10-04 3:56PM EDT | 34.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 258 | 1,564 | 0.00% |
| UAL221007C00034500 | 2022-10-04 3:59PM EDT | 34.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,574 | 2,659 | 0.00% |
| UAL221007C00035000 | 2022-10-04 3:59PM EDT | 35.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 963 | 1,633 | 0.00% |
| UAL221007C00035500 | 2022-10-04 3:59PM EDT | 35.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 691 | 794 | 1.56% |
| UAL221007C00036000 | 2022-10-04 3:59PM EDT | 36.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,900 | 1,192 | 6.25% |
| UAL221007C00036500 | 2022-10-04 3:33PM EDT | 36.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 392 | 590 | 12.50% |
| UAL221007C00037000 | 2022-10-04 3:58PM EDT | 37.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,453 | 2,284 | 12.50% |
| UAL221007C00037500 | 2022-10-04 3:50PM EDT | 37.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,258 | 2,316 | 12.50% |
| UAL221007C00038000 | 2022-10-04 3:05PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 185 | 1,870 | 25.00% |
| UAL221007C00038500 | 2022-09-29 12:14PM EDT | 38.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| UAL221007C00039000 | 2022-10-04 11:01AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 211 | 602 | 25.00% |
| UAL221007C00039500 | 2022-10-04 9:49AM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 25.00% |
| UAL221007C00040000 | 2022-10-04 3:15PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 340 | 25.00% |
| UAL221007C00040500 | 2022-10-04 2:22PM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 50.00% |
| UAL221007C00041000 | 2022-10-04 2:48PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 2,357 | 50.00% |
| UAL221007C00041500 | 2022-10-04 9:36AM EDT | 41.50 | 0.02 | 0.02 | 0.00 | 0.00 | - | 3 | 32 | 78.13% |
| UAL221007C00042000 | 2022-10-04 9:33AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 50.00% |
| UAL221007C00042500 | 2022-10-03 3:31PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| UAL221007C00043000 | 2022-10-04 10:50AM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 103 | 50.00% |
| UAL221007C00043500 | 2022-10-04 11:11AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 50.00% |
| UAL221007C00044000 | 2022-10-03 3:42PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 67 | 50.00% |
| UAL221007C00045000 | 2022-10-04 2:01PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 255 | 50.00% |
| UAL221007C00046000 | 2022-09-22 9:49AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 211 | 50.00% |
| UAL221007C00047000 | 2022-10-04 11:11AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 50.00% |
| UAL221007C00048000 | 2022-09-20 3:14PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 514 | 50.00% |
| UAL221007C00049000 | 2022-09-20 3:15PM EDT | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 207 | 50.00% |
| UAL221007C00050000 | 2022-09-20 10:39AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 434 | 50.00% |
| UAL221007C00055000 | 2022-09-16 9:30AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 28 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL221007P00020000 | 2022-10-03 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 235 | 50.00% |
| UAL221007P00023500 | 2022-09-26 2:17PM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UAL221007P00024000 | 2022-09-26 1:11PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UAL221007P00024500 | 2022-09-30 11:15AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| UAL221007P00025000 | 2022-10-03 2:50PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 98 | 50.00% |
| UAL221007P00025500 | 2022-10-03 9:30AM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| UAL221007P00026000 | 2022-10-04 1:48PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 141 | 50.00% |
| UAL221007P00026500 | 2022-10-04 1:49PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 50.00% |
| UAL221007P00027000 | 2022-10-03 11:15AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 113 | 269 | 50.00% |
| UAL221007P00027500 | 2022-10-03 2:36PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 218 | 50.00% |
| UAL221007P00028000 | 2022-10-04 2:39PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 211 | 50.00% |
| UAL221007P00028500 | 2022-10-04 11:21AM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 50.00% |
| UAL221007P00029000 | 2022-10-04 3:51PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 228 | 357 | 50.00% |
| UAL221007P00029500 | 2022-10-04 12:30PM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 50.00% |
| UAL221007P00030000 | 2022-10-04 2:46PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 1,639 | 50.00% |
| UAL221007P00030500 | 2022-10-04 11:43AM EDT | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 60 | 50.00% |
| UAL221007P00031000 | 2022-10-04 2:16PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 1,016 | 50.00% |
| UAL221007P00031500 | 2022-10-04 3:06PM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 528 | 1,452 | 25.00% |
| UAL221007P00032000 | 2022-10-04 2:30PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 47 | 1,571 | 25.00% |
| UAL221007P00032500 | 2022-10-04 3:21PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 248 | 1,184 | 25.00% |
| UAL221007P00033000 | 2022-10-04 2:46PM EDT | 33.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 461 | 1,410 | 25.00% |
| UAL221007P00033500 | 2022-10-04 2:05PM EDT | 33.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 88 | 142 | 12.50% |
| UAL221007P00034000 | 2022-10-04 3:42PM EDT | 34.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,192 | 1,346 | 12.50% |
| UAL221007P00034500 | 2022-10-04 3:08PM EDT | 34.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 571 | 538 | 6.25% |
| UAL221007P00035000 | 2022-10-04 3:57PM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3,522 | 1,253 | 3.13% |
| UAL221007P00035500 | 2022-10-04 3:55PM EDT | 35.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 842 | 809 | 0.00% |
| UAL221007P00036000 | 2022-10-04 3:29PM EDT | 36.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 35 | 605 | 0.00% |
| UAL221007P00036500 | 2022-10-04 12:11PM EDT | 36.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 11 | 49 | 0.00% |
| UAL221007P00037000 | 2022-10-04 9:32AM EDT | 37.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 463 | 0.00% |
| UAL221007P00037500 | 2022-10-03 3:50PM EDT | 37.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 12 | 41 | 0.00% |
| UAL221007P00038000 | 2022-10-04 3:14PM EDT | 38.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 34 | 67 | 0.00% |
| UAL221007P00038500 | 2022-10-03 10:24AM EDT | 38.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 105 | 74 | 0.00% |
| UAL221007P00039000 | 2022-10-03 10:24AM EDT | 39.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 50 | 39 | 0.00% |
| UAL221007P00039500 | 2022-10-03 10:24AM EDT | 39.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 50 | 12 | 0.00% |
| UAL221007P00040000 | 2022-10-04 2:10PM EDT | 40.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| UAL221007P00040500 | 2022-09-30 11:06AM EDT | 40.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL221007P00041000 | 2022-09-29 1:56PM EDT | 41.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| UAL221007P00041500 | 2022-09-20 10:46AM EDT | 41.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| UAL221007P00042000 | 2022-09-22 9:30AM EDT | 42.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL221007P00043000 | 2022-09-16 10:01AM EDT | 43.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL221007P00044000 | 2022-09-12 11:48AM EDT | 44.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| UAL221007P00045000 | 2022-09-29 9:44AM EDT | 45.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| UAL221007P00046000 | 2022-09-08 10:42AM EDT | 46.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL221007P00048000 | 2022-09-23 9:30AM EDT | 48.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| UAL221007P00049000 | 2022-08-31 12:54PM EDT | 49.00 | 13.50 | 16.10 | 16.25 | 0.00 | - | 2 | 0 | 495.12% |
| UAL221007P00055000 | 2022-09-30 2:47PM EDT | 55.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 0.00% |
