UAL - United Airlines Holdings, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230609C00030000 | 2023-06-07 10:29AM EDT | 30.00 | 19.35 | 20.45 | 20.55 | 0.00 | - | 1 | 3 | 0.00% |
| UAL230609C00033000 | 2023-06-02 11:19AM EDT | 33.00 | 14.95 | 17.45 | 17.55 | 0.00 | - | 1 | 1 | 0.00% |
| UAL230609C00035000 | 2023-05-31 1:49PM EDT | 35.00 | 12.20 | 15.30 | 15.45 | 0.00 | - | 24 | 52 | 0.00% |
| UAL230609C00036000 | 2023-06-07 10:05AM EDT | 36.00 | 13.20 | 14.40 | 14.55 | 0.00 | - | 2 | 1 | 0.00% |
| UAL230609C00037000 | 2023-06-01 9:49AM EDT | 37.00 | 10.25 | 13.40 | 13.55 | 0.00 | - | 2 | 2 | 0.00% |
| UAL230609C00037500 | 2023-06-01 12:20PM EDT | 37.50 | 10.45 | 12.85 | 13.05 | 0.00 | - | - | 1 | 0.00% |
| UAL230609C00038000 | 2023-05-31 11:16AM EDT | 38.00 | 9.20 | 12.45 | 12.55 | 0.00 | - | - | 1 | 0.00% |
| UAL230609C00040000 | 2023-06-07 12:42PM EDT | 40.00 | 9.60 | 10.45 | 10.55 | 0.00 | - | 1 | 2 | 0.00% |
| UAL230609C00040500 | 2023-06-01 11:23AM EDT | 40.50 | 7.70 | 9.80 | 10.05 | 0.00 | - | - | 0 | 0.00% |
| UAL230609C00041000 | 2023-06-09 9:58AM EDT | 41.00 | 9.05 | 9.40 | 9.55 | +0.83 | +10.10% | 2 | 12 | 0.00% |
| UAL230609C00042000 | 2023-06-05 11:07AM EDT | 42.00 | 6.07 | 8.40 | 8.55 | 0.00 | - | 1 | 38 | 0.00% |
| UAL230609C00042500 | 2023-06-06 10:18AM EDT | 42.50 | 6.30 | 7.85 | 8.05 | 0.00 | - | 1 | 3 | 0.00% |
| UAL230609C00043000 | 2023-06-07 2:12PM EDT | 43.00 | 6.30 | 7.45 | 7.55 | 0.00 | - | 12 | 116 | 0.00% |
| UAL230609C00043500 | 2023-06-08 1:45PM EDT | 43.50 | 6.68 | 6.90 | 7.05 | 0.00 | - | 3 | 7 | 0.00% |
| UAL230609C00044000 | 2023-06-07 2:40PM EDT | 44.00 | 5.28 | 6.15 | 6.65 | 0.00 | - | 20 | 54 | 115.63% |
| UAL230609C00044500 | 2023-06-06 9:55AM EDT | 44.50 | 4.00 | 5.90 | 6.00 | 0.00 | - | 1 | 14 | 0.00% |
| UAL230609C00045000 | 2023-06-08 3:13PM EDT | 45.00 | 5.11 | 5.45 | 5.55 | 0.00 | - | 2 | 384 | 0.00% |
| UAL230609C00045500 | 2023-06-08 12:14PM EDT | 45.50 | 4.85 | 4.85 | 4.95 | 0.00 | - | 21 | 74 | 0.00% |
| UAL230609C00046000 | 2023-06-08 3:47PM EDT | 46.00 | 3.80 | 4.45 | 4.55 | 0.00 | - | 47 | 215 | 0.00% |
| UAL230609C00046500 | 2023-06-09 9:30AM EDT | 46.50 | 3.46 | 3.95 | 4.05 | -0.34 | -8.95% | 1 | 158 | 0.00% |
| UAL230609C00047000 | 2023-06-08 1:33PM EDT | 47.00 | 3.30 | 3.40 | 3.55 | 0.00 | - | 17 | 124 | 0.00% |
| UAL230609C00047500 | 2023-06-08 2:32PM EDT | 47.50 | 2.77 | 2.92 | 3.05 | 0.00 | - | 40 | 130 | 0.00% |
| UAL230609C00048000 | 2023-06-09 10:05AM EDT | 48.00 | 2.30 | 2.42 | 2.51 | +0.31 | +15.58% | 10 | 2,832 | 0.00% |
| UAL230609C00048500 | 2023-06-09 9:58AM EDT | 48.50 | 1.56 | 1.92 | 2.02 | +0.20 | +14.71% | 16 | 689 | 0.00% |
| UAL230609C00049000 | 2023-06-09 10:14AM EDT | 49.00 | 1.45 | 1.46 | 1.53 | +0.53 | +57.61% | 59 | 1,042 | 0.00% |
| UAL230609C00049500 | 2023-06-09 10:16AM EDT | 49.50 | 0.99 | 0.99 | 1.06 | +0.43 | +76.79% | 45 | 860 | 0.00% |
| UAL230609C00050000 | 2023-06-09 10:16AM EDT | 50.00 | 0.56 | 0.54 | 0.58 | +0.25 | +80.65% | 579 | 4,450 | 0.00% |
| UAL230609C00051000 | 2023-06-09 10:13AM EDT | 51.00 | 0.06 | 0.06 | 0.09 | -0.01 | -14.29% | 54 | 2,320 | 21.29% |
| UAL230609C00052000 | 2023-06-09 10:13AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 78 | 2,801 | 28.13% |
| UAL230609C00053000 | 2023-06-08 12:06PM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 88 | 290 | 53.13% |
| UAL230609C00054000 | 2023-06-08 10:53AM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 44 | 57.81% |
| UAL230609C00055000 | 2023-06-08 3:50PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 266 | 65.63% |
| UAL230609C00056000 | 2023-06-02 2:51PM EDT | 56.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 247 | 78.13% |
| UAL230609C00060000 | 2023-05-24 3:33PM EDT | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 140.63% |
認沽盤範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230609P00030000 | 2023-05-12 1:13PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| UAL230609P00032000 | 2023-05-24 3:33PM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 337.50% |
| UAL230609P00033000 | 2023-05-30 10:09AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 484 | 100.00% |
| UAL230609P00034000 | 2023-06-05 9:46AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 200 | 293.75% |
| UAL230609P00035000 | 2023-06-08 10:53AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| UAL230609P00036000 | 2023-05-31 10:48AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 50.00% |
| UAL230609P00037000 | 2023-06-06 10:30AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 172 | 50.00% |
| UAL230609P00037500 | 2023-05-31 10:48AM EDT | 37.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 130 | 240.63% |
| UAL230609P00038000 | 2023-06-01 12:38PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 251 | 50.00% |
| UAL230609P00038500 | 2023-05-31 11:28AM EDT | 38.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 101 | 251.56% |
| UAL230609P00039000 | 2023-06-05 12:14PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 62 | 212.50% |
| UAL230609P00039500 | 2023-06-06 11:07AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 188 | 175.00% |
| UAL230609P00040000 | 2023-06-08 9:44AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 916 | 50.00% |
| UAL230609P00040500 | 2023-06-05 10:48AM EDT | 40.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 184.38% |
| UAL230609P00041000 | 2023-06-08 2:49PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 602 | 165.63% |
| UAL230609P00041500 | 2023-06-05 1:35PM EDT | 41.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 10 | 156.25% |
| UAL230609P00042000 | 2023-06-06 3:10PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 186 | 239 | 150.00% |
| UAL230609P00042500 | 2023-06-08 12:57PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 605 | 131.25% |
| UAL230609P00043000 | 2023-06-07 11:58AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 114 | 574 | 131.25% |
| UAL230609P00043500 | 2023-06-08 12:06PM EDT | 43.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 18 | 131.25% |
| UAL230609P00044000 | 2023-06-08 2:49PM EDT | 44.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 523 | 115.63% |
| UAL230609P00044500 | 2023-06-08 1:47PM EDT | 44.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 207 | 106.25% |
| UAL230609P00045000 | 2023-06-08 2:56PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 210 | 619 | 98.44% |
| UAL230609P00045500 | 2023-06-07 12:08PM EDT | 45.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 191 | 90.63% |
| UAL230609P00046000 | 2023-06-09 9:38AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 440 | 82.81% |
| UAL230609P00046500 | 2023-06-09 9:54AM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 153 | 68.75% |
| UAL230609P00047000 | 2023-06-09 9:41AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 68 | 1,415 | 67.19% |
| UAL230609P00047500 | 2023-06-09 10:05AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 287 | 53.13% |
| UAL230609P00048000 | 2023-06-08 3:31PM EDT | 48.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 170 | 1,329 | 50.00% |
| UAL230609P00048500 | 2023-06-09 10:11AM EDT | 48.50 | 0.01 | 0.02 | 0.02 | -0.03 | -75.00% | 30 | 763 | 46.88% |
| UAL230609P00049000 | 2023-06-09 10:06AM EDT | 49.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 185 | 863 | 41.41% |
| UAL230609P00049500 | 2023-06-09 9:42AM EDT | 49.50 | 0.10 | 0.03 | 0.04 | -0.11 | -52.38% | 30 | 778 | 33.59% |
| UAL230609P00050000 | 2023-06-09 10:17AM EDT | 50.00 | 0.08 | 0.08 | 0.10 | -0.37 | -82.22% | 240 | 580 | 30.86% |
| UAL230609P00051000 | 2023-06-09 10:06AM EDT | 51.00 | 0.75 | 0.56 | 0.59 | -0.47 | -38.52% | 2 | 89 | 36.13% |
| UAL230609P00052000 | 2023-06-08 1:45PM EDT | 52.00 | 1.82 | 1.48 | 1.55 | 0.00 | - | 3 | 12 | 56.64% |
| UAL230609P00053000 | 2023-06-07 11:01AM EDT | 53.00 | 3.77 | 2.47 | 2.57 | 0.00 | - | 3 | 3 | 81.25% |
| UAL230609P00054000 | 2023-06-06 9:40AM EDT | 54.00 | 5.80 | 3.45 | 3.55 | 0.00 | - | 1 | 0 | 98.83% |
| UAL230609P00055000 | 2023-06-07 9:47AM EDT | 55.00 | 5.70 | 4.45 | 4.60 | 0.00 | - | 1 | 0 | 123.83% |
| UAL230609P00056000 | 2023-05-25 3:00PM EDT | 56.00 | 8.55 | 5.45 | 5.60 | 0.00 | - | - | 0 | 142.97% |
| UAL230609P00057000 | 2023-06-06 10:01AM EDT | 57.00 | 8.55 | 6.45 | 6.65 | 0.00 | - | 1 | 0 | 166.80% |
| UAL230609P00058000 | 2023-06-05 10:22AM EDT | 58.00 | 10.20 | 7.30 | 7.60 | 0.00 | - | 4 | 0 | 156.25% |
| UAL230609P00060000 | 2023-05-25 3:15PM EDT | 60.00 | 12.45 | 9.45 | 9.55 | 0.00 | - | - | 0 | 203.91% |
| UAL230609P00065000 | 2023-06-07 9:59AM EDT | 65.00 | 15.75 | 14.45 | 14.55 | 0.00 | - | 1 | 0 | 275.78% |
