United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL241011C00031000 | 2024-10-07 2:58PM EDT | 31.00 | 28.10 | 27.20 | 30.55 | 0.00 | - | 2 | 3 | 745.12% |
| UAL241011C00033000 | 2024-10-07 3:16PM EDT | 33.00 | 26.25 | 25.20 | 28.55 | 0.00 | - | 1 | 2 | 687.50% |
| UAL241011C00034000 | 2024-10-08 2:41PM EDT | 34.00 | 26.58 | 24.20 | 27.55 | 0.00 | - | 1 | 4 | 660.16% |
| UAL241011C00035000 | 2024-10-09 11:29AM EDT | 35.00 | 25.22 | 23.20 | 26.55 | 0.00 | - | 1 | 6 | 633.40% |
| UAL241011C00036000 | 2024-10-09 11:29AM EDT | 36.00 | 24.29 | 22.25 | 26.00 | 0.00 | - | 1 | 6 | 668.36% |
| UAL241011C00038000 | 2024-10-09 1:12PM EDT | 38.00 | 22.35 | 20.20 | 24.05 | 0.00 | - | 3 | 12 | 620.70% |
| UAL241011C00039000 | 2024-10-09 1:12PM EDT | 39.00 | 21.42 | 19.20 | 23.00 | 0.00 | - | 3 | 7 | 588.87% |
| UAL241011C00040000 | 2024-10-09 1:12PM EDT | 40.00 | 20.12 | 18.20 | 22.05 | 0.00 | - | 8 | 43 | 569.14% |
| UAL241011C00041000 | 2024-10-09 1:12PM EDT | 41.00 | 19.19 | 17.20 | 21.10 | 0.00 | - | 3 | 35 | 549.61% |
| UAL241011C00042000 | 2024-10-08 1:38PM EDT | 42.00 | 18.35 | 16.20 | 20.05 | 0.00 | - | 4 | 15 | 519.73% |
| UAL241011C00043000 | 2024-10-08 11:41AM EDT | 43.00 | 17.85 | 15.45 | 18.75 | 0.00 | - | 1 | 318 | 463.87% |
| UAL241011C00043500 | 2024-10-08 2:58PM EDT | 43.50 | 17.14 | 14.70 | 18.55 | 0.00 | - | 2 | 8 | 483.79% |
| UAL241011C00044000 | 2024-10-09 3:04PM EDT | 44.00 | 15.08 | 14.20 | 18.05 | 0.00 | - | 3 | 13 | 472.07% |
| UAL241011C00044500 | 2024-10-09 11:30AM EDT | 44.50 | 15.20 | 13.70 | 17.55 | 0.00 | - | 1 | 34 | 460.35% |
| UAL241011C00045000 | 2024-10-09 3:04PM EDT | 45.00 | 14.15 | 13.20 | 16.95 | 0.00 | - | 3 | 31 | 439.06% |
| UAL241011C00045500 | 2024-10-09 1:08PM EDT | 45.50 | 14.52 | 12.70 | 16.55 | 0.00 | - | 3 | 13 | 437.31% |
| UAL241011C00046000 | 2024-10-10 12:23PM EDT | 46.00 | 14.25 | 13.05 | 16.05 | +0.18 | +1.28% | 5 | 46 | 245.70% |
| UAL241011C00046500 | 2024-10-10 9:43AM EDT | 46.50 | 12.15 | 11.70 | 15.00 | -0.45 | -3.57% | 4 | 6 | 360.94% |
| UAL241011C00047000 | 2024-10-10 3:54PM EDT | 47.00 | 13.15 | 12.60 | 14.55 | +0.95 | +7.79% | 13 | 36 | 234.38% |
| UAL241011C00047500 | 2024-10-10 9:53AM EDT | 47.50 | 11.55 | 11.95 | 14.60 | -1.64 | -12.43% | 1 | 7 | 257.42% |
| UAL241011C00048000 | 2024-10-09 3:06PM EDT | 48.00 | 11.31 | 12.20 | 14.10 | 0.00 | - | 2 | 55 | 293.95% |
| UAL241011C00048500 | 2024-10-10 12:58PM EDT | 48.50 | 11.52 | 9.70 | 13.60 | +0.79 | +7.36% | 1 | 3 | 374.02% |
| UAL241011C00049000 | 2024-10-10 12:58PM EDT | 49.00 | 11.07 | 11.05 | 13.20 | +0.69 | +6.65% | 2 | 322 | 272.27% |
| UAL241011C00050000 | 2024-10-10 10:27AM EDT | 50.00 | 10.46 | 10.20 | 10.45 | +0.11 | +1.06% | 6 | 292 | 134.38% |
| UAL241011C00051000 | 2024-10-10 10:57AM EDT | 51.00 | 9.43 | 9.20 | 10.55 | +1.23 | +15.00% | 7 | 136 | 209.18% |
| UAL241011C00052000 | 2024-10-10 3:47PM EDT | 52.00 | 8.11 | 8.25 | 8.40 | +0.81 | +11.10% | 33 | 709 | 110.55% |
| UAL241011C00053000 | 2024-10-10 1:10PM EDT | 53.00 | 7.00 | 7.25 | 7.40 | +0.70 | +11.11% | 6 | 797 | 98.44% |
| UAL241011C00054000 | 2024-10-10 3:47PM EDT | 54.00 | 6.06 | 6.25 | 6.40 | +0.80 | +15.21% | 51 | 1,250 | 86.72% |
| UAL241011C00055000 | 2024-10-10 3:00PM EDT | 55.00 | 4.65 | 5.25 | 5.40 | +0.05 | +1.09% | 84 | 2,254 | 74.61% |
| UAL241011C00056000 | 2024-10-10 1:08PM EDT | 56.00 | 3.88 | 4.25 | 4.40 | -0.01 | -0.23% | 8 | 1,833 | 62.50% |
| UAL241011C00057000 | 2024-10-10 2:40PM EDT | 57.00 | 2.70 | 2.69 | 3.40 | -0.45 | -14.29% | 106 | 1,789 | 61.13% |
| UAL241011C00058000 | 2024-10-10 3:17PM EDT | 58.00 | 1.75 | 2.18 | 2.42 | -0.57 | -24.57% | 45 | 694 | 48.83% |
| UAL241011C00059000 | 2024-10-10 3:56PM EDT | 59.00 | 1.45 | 1.27 | 1.60 | -0.15 | -9.37% | 241 | 1,716 | 46.58% |
| UAL241011C00060000 | 2024-10-10 3:57PM EDT | 60.00 | 0.68 | 0.69 | 0.73 | -0.54 | -41.86% | 1,154 | 3,053 | 33.30% |
| UAL241011C00061000 | 2024-10-10 3:59PM EDT | 61.00 | 0.27 | 0.25 | 0.28 | -0.56 | -67.47% | 1,714 | 1,631 | 32.23% |
| UAL241011C00062000 | 2024-10-10 3:48PM EDT | 62.00 | 0.10 | 0.05 | 0.09 | -0.46 | -86.79% | 295 | 4,022 | 33.01% |
| UAL241011C00063000 | 2024-10-10 2:45PM EDT | 63.00 | 0.05 | 0.01 | 0.12 | -0.36 | -92.31% | 2,122 | 2,133 | 49.22% |
| UAL241011C00064000 | 2024-10-10 2:58PM EDT | 64.00 | 0.03 | 0.00 | 0.05 | -0.14 | -82.35% | 15 | 368 | 50.00% |
| UAL241011C00065000 | 2024-10-10 12:56PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 44 | 271 | 46.09% |
| UAL241011C00066000 | 2024-10-10 12:56PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 93 | 7,594 | 50.00% |
| UAL241011C00067000 | 2024-10-10 9:30AM EDT | 67.00 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 20 | 422 | 56.25% |
| UAL241011C00068000 | 2024-10-08 1:22PM EDT | 68.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 201 | 212 | 62.50% |
| UAL241011C00069000 | 2024-10-07 9:53AM EDT | 69.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 71.88% |
| UAL241011C00070000 | 2024-10-09 9:55AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 46 | 78.13% |
| UAL241011C00071000 | 2024-10-09 2:35PM EDT | 71.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 101 | 416 | 84.38% |
| UAL241011C00075000 | 2024-10-04 10:22AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2 | 106.25% |
| UAL241011C00080000 | 2024-10-04 9:54AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 500 | 511 | 153.13% |
認沽盤範圍2024年10月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL241011P00033000 | 2024-09-05 10:29AM EDT | 33.00 | 0.13 | 0.00 | 0.48 | 0.00 | - | - | 8 | 462.89% |
| UAL241011P00034000 | 2024-09-05 10:30AM EDT | 34.00 | 0.50 | 0.00 | 0.48 | 0.00 | - | - | 4 | 442.97% |
| UAL241011P00035000 | 2024-10-07 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 23 | 250.00% |
| UAL241011P00036000 | 2024-09-09 10:05AM EDT | 36.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 5 | 442.58% |
| UAL241011P00037000 | 2024-09-12 12:33PM EDT | 37.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 8 | 9 | 451.17% |
| UAL241011P00038000 | 2024-09-19 11:42AM EDT | 38.00 | 0.07 | 0.00 | 0.94 | 0.00 | - | 2 | 18 | 424.22% |
| UAL241011P00039000 | 2024-09-25 3:56PM EDT | 39.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 20 | 410.55% |
| UAL241011P00040000 | 2024-10-04 9:56AM EDT | 40.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 76 | 294.53% |
| UAL241011P00041000 | 2024-10-02 10:14AM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 327 | 402 | 187.50% |
| UAL241011P00042000 | 2024-10-09 9:30AM EDT | 42.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 32 | 353.13% |
| UAL241011P00043000 | 2024-10-09 9:30AM EDT | 43.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 2 | 3,035 | 296.88% |
| UAL241011P00043500 | 2024-09-30 3:54PM EDT | 43.50 | 0.04 | 0.00 | 1.00 | 0.00 | - | - | 11 | 325.78% |
| UAL241011P00044000 | 2024-09-30 1:24PM EDT | 44.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 23 | 47 | 316.60% |
| UAL241011P00044500 | 2024-10-02 12:02PM EDT | 44.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 23 | 159.38% |
| UAL241011P00045000 | 2024-10-08 11:02AM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 124 | 505 | 167.19% |
| UAL241011P00045500 | 2024-10-03 11:21AM EDT | 45.50 | 0.22 | 0.00 | 1.00 | 0.00 | - | - | 24 | 289.84% |
| UAL241011P00046000 | 2024-10-04 2:51PM EDT | 46.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 3,126 | 156.25% |
| UAL241011P00046500 | 2024-10-03 2:43PM EDT | 46.50 | 0.04 | 0.00 | 1.00 | 0.00 | - | - | 32 | 272.46% |
| UAL241011P00047000 | 2024-10-09 10:25AM EDT | 47.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 267 | 150.00% |
| UAL241011P00047500 | 2024-10-04 3:53PM EDT | 47.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 271 | 281 | 134.38% |
| UAL241011P00048000 | 2024-10-10 11:15AM EDT | 48.00 | 0.01 | 0.00 | 0.70 | -0.01 | -50.00% | 13 | 215 | 224.61% |
| UAL241011P00048500 | 2024-10-09 11:57AM EDT | 48.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 25 | 125.00% |
| UAL241011P00049000 | 2024-10-10 1:12PM EDT | 49.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 311 | 118.75% |
| UAL241011P00049500 | 2024-10-09 9:33AM EDT | 49.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 209 | 100.00% |
| UAL241011P00050000 | 2024-10-09 11:57AM EDT | 50.00 | 0.01 | 0.00 | 0.50 | -0.01 | -50.00% | 5 | 366 | 176.95% |
| UAL241011P00051000 | 2024-10-10 10:11AM EDT | 51.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 23 | 1,465 | 105.47% |
| UAL241011P00052000 | 2024-10-10 10:44AM EDT | 52.00 | 0.01 | 0.00 | 0.24 | -0.04 | -80.00% | 5 | 4,447 | 124.61% |
| UAL241011P00053000 | 2024-10-10 10:57AM EDT | 53.00 | 0.01 | 0.00 | 0.05 | -0.10 | -90.91% | 35 | 1,322 | 84.38% |
| UAL241011P00054000 | 2024-10-10 3:07PM EDT | 54.00 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 230 | 988 | 64.06% |
| UAL241011P00055000 | 2024-10-10 3:44PM EDT | 55.00 | 0.01 | 0.01 | 0.07 | -0.19 | -95.00% | 103 | 1,754 | 67.97% |
| UAL241011P00056000 | 2024-10-10 3:48PM EDT | 56.00 | 0.03 | 0.02 | 0.04 | -0.29 | -90.62% | 309 | 2,756 | 53.91% |
| UAL241011P00057000 | 2024-10-10 3:41PM EDT | 57.00 | 0.04 | 0.03 | 0.05 | -0.49 | -92.45% | 508 | 2,588 | 47.66% |
| UAL241011P00058000 | 2024-10-10 3:59PM EDT | 58.00 | 0.05 | 0.04 | 0.07 | -0.78 | -93.98% | 860 | 1,258 | 38.48% |
| UAL241011P00059000 | 2024-10-10 3:54PM EDT | 59.00 | 0.17 | 0.11 | 0.18 | -1.08 | -85.04% | 931 | 1,397 | 34.96% |
| UAL241011P00060000 | 2024-10-10 3:56PM EDT | 60.00 | 0.43 | 0.39 | 0.44 | -1.47 | -77.37% | 1,365 | 1,267 | 31.54% |
| UAL241011P00061000 | 2024-10-10 2:15PM EDT | 61.00 | 0.98 | 0.91 | 0.99 | -1.33 | -46.67% | 365 | 657 | 30.27% |
| UAL241011P00062000 | 2024-10-10 12:05PM EDT | 62.00 | 1.93 | 1.70 | 1.88 | -0.97 | -33.45% | 2 | 258 | 38.09% |
| UAL241011P00063000 | 2024-10-09 3:45PM EDT | 63.00 | 4.09 | 2.33 | 2.99 | 0.00 | - | 13 | 45 | 62.01% |
| UAL241011P00064000 | 2024-10-10 2:49PM EDT | 64.00 | 4.42 | 2.38 | 4.80 | +0.52 | +13.33% | 2 | 17 | 136.13% |
| UAL241011P00065000 | 2024-10-08 11:53AM EDT | 65.00 | 4.40 | 4.10 | 5.80 | 0.00 | - | 4 | 53 | 83.98% |
| UAL241011P00067000 | 2024-10-10 3:12PM EDT | 67.00 | 6.05 | 4.85 | 6.80 | -0.70 | -10.37% | 7 | 3 | 81.25% |
| UAL241011P00068000 | 2024-10-10 3:13PM EDT | 68.00 | 10.25 | 7.55 | 7.85 | +1.70 | +19.88% | 10 | 1 | 101.56% |
| UAL241011P00069000 | 2024-10-10 3:13PM EDT | 69.00 | 10.20 | 7.65 | 8.95 | -0.25 | -2.39% | 2 | 1 | 128.13% |
| UAL241011P00070000 | 2024-10-10 3:13PM EDT | 70.00 | 11.00 | 8.65 | 10.75 | +0.50 | +4.76% | 2 | 1 | 219.14% |
| UAL241011P00071000 | 2024-10-10 3:13PM EDT | 71.00 | 12.49 | 9.70 | 11.80 | +1.49 | +13.55% | 11 | 5 | 90.63% |
| UAL241011P00080000 | 2024-10-04 2:24PM EDT | 80.00 | 22.25 | 18.65 | 19.90 | 0.00 | - | 1 | 0 | 213.67% |
