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12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL241220C00024000 | 2024-09-09 9:58AM EDT | 24.00 | 24.57 | 25.15 | 27.60 | 0.00 | - | 1 | 8 | 102.78% |
| UAL241220C00030000 | 2024-09-12 10:41AM EDT | 30.00 | 19.40 | 19.25 | 22.00 | +1.55 | +8.68% | 2 | 36 | 82.62% |
| UAL241220C00033000 | 2024-08-08 9:50AM EDT | 33.00 | 9.15 | 13.25 | 15.25 | 0.00 | - | - | 94 | 0.00% |
| UAL241220C00034000 | 2024-08-07 12:04PM EDT | 34.00 | 7.55 | 12.35 | 12.45 | 0.00 | - | 24 | 31 | 0.00% |
| UAL241220C00035000 | 2024-09-05 1:50PM EDT | 35.00 | 11.78 | 15.45 | 16.50 | 0.00 | - | 3 | 48 | 69.43% |
| UAL241220C00036000 | 2024-09-06 3:03PM EDT | 36.00 | 11.30 | 14.55 | 15.60 | 0.00 | - | 4 | 184 | 67.24% |
| UAL241220C00037000 | 2024-08-29 10:42AM EDT | 37.00 | 7.80 | 13.65 | 14.70 | 0.00 | - | 1 | 295 | 64.92% |
| UAL241220C00038000 | 2024-09-06 3:05PM EDT | 38.00 | 11.35 | 12.80 | 12.95 | +1.65 | +17.01% | 5 | 149 | 55.98% |
| UAL241220C00039000 | 2024-09-09 10:49AM EDT | 39.00 | 10.38 | 11.90 | 12.10 | 0.00 | - | 20 | 204 | 54.27% |
| UAL241220C00040000 | 2024-09-12 1:20PM EDT | 40.00 | 11.11 | 11.10 | 11.55 | +1.01 | +10.00% | 1 | 1,048 | 55.32% |
| UAL241220C00041000 | 2024-09-10 10:46AM EDT | 41.00 | 8.65 | 10.30 | 10.90 | 0.00 | - | 2 | 382 | 55.18% |
| UAL241220C00042000 | 2024-09-12 10:37AM EDT | 42.00 | 8.72 | 9.55 | 9.80 | +0.87 | +11.08% | 20 | 1,269 | 52.10% |
| UAL241220C00043000 | 2024-09-10 9:43AM EDT | 43.00 | 7.53 | 8.80 | 9.45 | 0.00 | - | 1 | 980 | 53.54% |
| UAL241220C00044000 | 2024-09-10 10:26AM EDT | 44.00 | 7.95 | 8.05 | 8.40 | +1.45 | +22.31% | 2 | 346 | 50.46% |
| UAL241220C00045000 | 2024-09-12 3:55PM EDT | 45.00 | 7.51 | 7.40 | 8.30 | +0.87 | +13.10% | 6 | 2,345 | 53.05% |
| UAL241220C00046000 | 2024-09-12 3:17PM EDT | 46.00 | 6.60 | 6.75 | 7.05 | +0.67 | +11.30% | 1 | 2,213 | 50.64% |
| UAL241220C00047000 | 2024-09-12 1:44PM EDT | 47.00 | 6.25 | 6.10 | 6.30 | +0.85 | +15.74% | 34 | 631 | 48.54% |
| UAL241220C00048000 | 2024-09-12 9:38AM EDT | 48.00 | 5.14 | 5.55 | 5.65 | +0.44 | +9.36% | 22 | 868 | 47.24% |
| UAL241220C00049000 | 2024-09-12 11:26AM EDT | 49.00 | 5.00 | 5.00 | 5.10 | +0.75 | +17.65% | 10 | 1,648 | 46.63% |
| UAL241220C00050000 | 2024-09-12 3:53PM EDT | 50.00 | 4.50 | 4.45 | 4.60 | +0.84 | +22.95% | 41 | 2,213 | 46.22% |
| UAL241220C00052500 | 2024-09-12 3:43PM EDT | 52.50 | 3.37 | 3.35 | 3.50 | +0.42 | +14.24% | 172 | 3,484 | 45.26% |
| UAL241220C00055000 | 2024-09-12 3:44PM EDT | 55.00 | 2.47 | 2.50 | 2.56 | +0.35 | +16.51% | 201 | 5,708 | 43.96% |
| UAL241220C00057500 | 2024-09-12 12:27PM EDT | 57.50 | 1.75 | 1.79 | 1.85 | +0.24 | +15.89% | 42 | 1,058 | 43.16% |
| UAL241220C00060000 | 2024-09-12 3:50PM EDT | 60.00 | 1.28 | 1.29 | 1.32 | +0.25 | +24.27% | 408 | 23,301 | 42.63% |
| UAL241220C00062500 | 2024-09-12 2:09PM EDT | 62.50 | 0.92 | 0.88 | 1.01 | +0.18 | +24.32% | 6 | 189 | 43.41% |
| UAL241220C00065000 | 2024-09-12 2:09PM EDT | 65.00 | 0.65 | 0.60 | 0.67 | +0.15 | +30.00% | 5 | 480 | 42.33% |
| UAL241220C00070000 | 2024-09-10 12:33PM EDT | 70.00 | 0.26 | 0.28 | 0.35 | 0.00 | - | 2 | 531 | 42.82% |
| UAL241220C00075000 | 2024-09-12 2:57PM EDT | 75.00 | 0.16 | 0.07 | 0.39 | -0.03 | -15.79% | 19 | 1,434 | 50.24% |
| UAL241220C00080000 | 2024-09-12 1:09PM EDT | 80.00 | 0.04 | 0.03 | 0.08 | -0.03 | -42.86% | 3 | 295 | 42.77% |
認沽盤範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL241220P00020000 | 2024-09-04 3:50PM EDT | 20.00 | 0.04 | 0.01 | 1.31 | 0.00 | - | 2 | 8 | 121.97% |
| UAL241220P00024000 | 2024-09-06 10:38AM EDT | 24.00 | 0.17 | 0.02 | 1.31 | 0.00 | - | 2 | 3 | 100.59% |
| UAL241220P00025000 | 2024-09-11 10:36AM EDT | 25.00 | 0.13 | 0.02 | 0.99 | 0.00 | - | 2 | 11 | 89.55% |
| UAL241220P00030000 | 2024-09-06 3:39PM EDT | 30.00 | 0.28 | 0.10 | 0.19 | 0.00 | - | 20 | 2,271 | 53.22% |
| UAL241220P00033000 | 2024-09-10 11:36AM EDT | 33.00 | 0.37 | 0.22 | 0.51 | 0.00 | - | 650 | 1,411 | 53.86% |
| UAL241220P00034000 | 2024-09-10 11:47AM EDT | 34.00 | 0.46 | 0.23 | 0.50 | 0.00 | - | 2 | 516 | 50.64% |
| UAL241220P00035000 | 2024-09-12 3:45PM EDT | 35.00 | 0.38 | 0.34 | 0.39 | -0.18 | -32.14% | 10 | 693 | 48.29% |
| UAL241220P00036000 | 2024-09-11 3:54PM EDT | 36.00 | 0.56 | 0.41 | 0.49 | 0.00 | - | 24 | 440 | 47.95% |
| UAL241220P00037000 | 2024-09-11 1:28PM EDT | 37.00 | 0.59 | 0.51 | 0.64 | -0.12 | -16.90% | 2 | 2,615 | 48.29% |
| UAL241220P00038000 | 2024-09-12 1:09PM EDT | 38.00 | 0.70 | 0.61 | 0.70 | -0.12 | -14.63% | 11 | 1,514 | 46.24% |
| UAL241220P00039000 | 2024-09-12 12:38PM EDT | 39.00 | 0.85 | 0.74 | 0.83 | -0.21 | -19.81% | 3 | 1,583 | 45.41% |
| UAL241220P00040000 | 2024-09-12 3:45PM EDT | 40.00 | 0.97 | 0.90 | 1.12 | -0.19 | -16.38% | 21 | 5,147 | 46.92% |
| UAL241220P00041000 | 2024-09-12 11:00AM EDT | 41.00 | 1.17 | 1.09 | 1.28 | -0.21 | -15.22% | 28 | 464 | 45.75% |
| UAL241220P00042000 | 2024-09-12 11:01AM EDT | 42.00 | 1.47 | 1.30 | 1.37 | -0.43 | -22.63% | 18 | 1,218 | 43.38% |
| UAL241220P00043000 | 2024-09-11 9:41AM EDT | 43.00 | 2.04 | 1.55 | 1.62 | 0.00 | - | 1 | 3,536 | 42.97% |
| UAL241220P00044000 | 2024-09-12 11:44AM EDT | 44.00 | 1.86 | 1.82 | 1.88 | -0.51 | -21.52% | 82 | 817 | 42.29% |
| UAL241220P00045000 | 2024-09-12 3:57PM EDT | 45.00 | 2.15 | 2.13 | 2.19 | -0.70 | -24.56% | 1,015 | 3,205 | 41.85% |
| UAL241220P00046000 | 2024-09-11 3:59PM EDT | 46.00 | 2.50 | 2.48 | 2.54 | -0.40 | -13.79% | 2 | 312 | 41.46% |
| UAL241220P00047000 | 2024-09-12 9:53AM EDT | 47.00 | 3.05 | 2.85 | 3.10 | -0.25 | -7.58% | 5 | 249 | 42.90% |
| UAL241220P00048000 | 2024-09-12 3:41PM EDT | 48.00 | 3.36 | 3.25 | 3.35 | -0.64 | -16.00% | 3 | 270 | 40.72% |
| UAL241220P00049000 | 2024-09-12 3:40PM EDT | 49.00 | 3.81 | 3.70 | 3.80 | -0.69 | -15.33% | 27 | 1,047 | 40.26% |
| UAL241220P00050000 | 2024-09-12 11:31AM EDT | 50.00 | 4.35 | 4.15 | 4.25 | -0.78 | -15.20% | 10 | 1,130 | 39.42% |
| UAL241220P00052500 | 2024-09-12 11:56AM EDT | 52.50 | 5.65 | 5.55 | 5.65 | -1.00 | -15.04% | 7 | 605 | 38.40% |
| UAL241220P00055000 | 2024-09-10 3:17PM EDT | 55.00 | 8.27 | 7.10 | 7.30 | 0.00 | - | 50 | 594 | 37.62% |
| UAL241220P00057500 | 2024-08-22 9:52AM EDT | 57.50 | 15.35 | 8.95 | 9.10 | 0.00 | - | 1 | 0 | 36.16% |
| UAL241220P00060000 | 2024-08-23 11:45AM EDT | 60.00 | 17.35 | 10.95 | 11.10 | 0.00 | - | 1 | 0 | 34.77% |
| UAL241220P00062500 | 2024-07-05 10:46AM EDT | 62.50 | 15.40 | 21.25 | 23.70 | 0.00 | - | 22 | 0 | 133.64% |
| UAL241220P00065000 | 2024-07-24 2:38PM EDT | 65.00 | 18.65 | 21.00 | 21.75 | 0.00 | - | 2 | 1 | 104.27% |
| UAL241220P00070000 | 2024-07-24 3:08PM EDT | 70.00 | 24.00 | 26.60 | 27.75 | 0.00 | - | 10 | 0 | 122.56% |
