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2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL231215C00024000 | 2023-09-26 11:58AM EDT | 24.00 | 19.10 | 18.95 | 19.15 | -1.35 | -6.60% | 1 | 28 | 84.18% |
| UAL231215C00025000 | 2023-09-13 12:09PM EDT | 25.00 | 21.95 | 17.95 | 18.20 | 0.00 | - | 3 | 0 | 80.27% |
| UAL231215C00030000 | 2023-09-22 12:52PM EDT | 30.00 | 13.65 | 13.25 | 13.40 | 0.00 | - | 1 | 259 | 65.33% |
| UAL231215C00031000 | 2023-09-25 1:06PM EDT | 31.00 | 12.45 | 12.30 | 12.45 | 0.00 | - | 3 | 15 | 62.11% |
| UAL231215C00032000 | 2023-09-22 1:55PM EDT | 32.00 | 11.80 | 11.40 | 11.55 | 0.00 | - | 4 | 16 | 60.06% |
| UAL231215C00033000 | 2023-09-25 1:07PM EDT | 33.00 | 10.65 | 10.50 | 10.65 | 0.00 | - | 4 | 42 | 57.72% |
| UAL231215C00034000 | 2023-09-26 2:31PM EDT | 34.00 | 9.60 | 9.65 | 9.75 | -0.35 | -3.52% | 6 | 28 | 55.71% |
| UAL231215C00035000 | 2023-09-26 2:31PM EDT | 35.00 | 8.75 | 8.75 | 8.90 | -0.25 | -2.78% | 1 | 37 | 53.39% |
| UAL231215C00036000 | 2023-09-21 3:41PM EDT | 36.00 | 8.00 | 7.95 | 8.05 | -0.80 | -9.09% | 3 | 67 | 51.71% |
| UAL231215C00037000 | 2023-09-25 11:03AM EDT | 37.00 | 6.80 | 7.15 | 7.25 | 0.00 | - | 4 | 89 | 50.07% |
| UAL231215C00038000 | 2023-08-18 10:18AM EDT | 38.00 | 12.50 | 8.85 | 8.95 | 0.00 | - | 6 | 105 | 84.33% |
| UAL231215C00039000 | 2023-09-19 9:52AM EDT | 39.00 | 7.40 | 5.65 | 5.75 | 0.00 | - | 9 | 96 | 47.83% |
| UAL231215C00040000 | 2023-09-21 2:39PM EDT | 40.00 | 5.95 | 4.95 | 5.05 | 0.00 | - | 1 | 80 | 46.34% |
| UAL231215C00041000 | 2023-09-26 3:03PM EDT | 41.00 | 4.30 | 4.30 | 4.40 | -0.20 | -4.44% | 24 | 50 | 45.07% |
| UAL231215C00042000 | 2023-09-26 3:35PM EDT | 42.00 | 3.75 | 3.70 | 3.80 | +0.10 | +2.74% | 18 | 119 | 43.90% |
| UAL231215C00043000 | 2023-09-26 3:42PM EDT | 43.00 | 3.20 | 3.15 | 3.25 | -0.10 | -3.03% | 7 | 0 | 42.85% |
| UAL231215C00044000 | 2023-09-26 1:39PM EDT | 44.00 | 2.75 | 2.71 | 2.74 | 0.00 | - | 66 | 0 | 41.75% |
| UAL231215C00045000 | 2023-09-26 3:54PM EDT | 45.00 | 2.32 | 2.28 | 2.31 | -0.06 | -2.52% | 173 | 292 | 41.07% |
| UAL231215C00046000 | 2023-09-26 3:09PM EDT | 46.00 | 1.90 | 1.90 | 1.94 | -0.09 | -4.52% | 15 | 500 | 40.58% |
| UAL231215C00047000 | 2023-09-26 10:16AM EDT | 47.00 | 1.61 | 1.57 | 1.62 | -0.05 | -3.01% | 3 | 0 | 40.19% |
| UAL231215C00048000 | 2023-09-26 3:36PM EDT | 48.00 | 1.33 | 1.29 | 1.34 | +0.15 | +12.71% | 5 | 9,240 | 39.77% |
| UAL231215C00049000 | 2023-09-26 3:38PM EDT | 49.00 | 1.09 | 1.06 | 1.10 | +0.05 | +4.81% | 5 | 0 | 39.40% |
| UAL231215C00050000 | 2023-09-26 3:30PM EDT | 50.00 | 0.88 | 0.87 | 0.92 | -0.02 | -2.22% | 24 | 2,204 | 39.50% |
| UAL231215C00052500 | 2023-09-26 11:20AM EDT | 52.50 | 0.56 | 0.52 | 0.56 | +0.03 | +5.66% | 11 | 984 | 39.26% |
| UAL231215C00055000 | 2023-09-26 10:37AM EDT | 55.00 | 0.34 | 0.30 | 0.34 | +0.03 | +9.68% | 27 | 1,362 | 39.36% |
| UAL231215C00057500 | 2023-09-26 3:38PM EDT | 57.50 | 0.20 | 0.18 | 0.21 | +0.04 | +25.00% | 1 | 870 | 39.75% |
| UAL231215C00060000 | 2023-09-25 12:11PM EDT | 60.00 | 0.12 | 0.06 | 0.14 | 0.00 | - | 10 | 1,440 | 40.72% |
| UAL231215C00062500 | 2023-09-22 10:44AM EDT | 62.50 | 0.07 | 0.06 | 0.09 | 0.00 | - | 182 | 294 | 41.31% |
| UAL231215C00065000 | 2023-09-25 2:25PM EDT | 65.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 2 | 1,749 | 41.99% |
| UAL231215C00070000 | 2023-09-18 9:29AM EDT | 70.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 4 | 1,673 | 48.05% |
| UAL231215C00075000 | 2023-09-19 9:45AM EDT | 75.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 50.78% |
| UAL231215C00080000 | 2023-09-25 3:35PM EDT | 80.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 199 | 51.56% |
認沽盤範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL231215P00024000 | 2023-09-15 3:30PM EDT | 24.00 | 0.04 | 0.04 | 0.15 | 0.00 | - | 1,250 | 1,382 | 63.48% |
| UAL231215P00025000 | 2023-09-22 2:34PM EDT | 25.00 | 0.06 | 0.07 | 0.13 | 0.00 | - | 1 | 275 | 59.96% |
| UAL231215P00030000 | 2023-09-22 11:32AM EDT | 30.00 | 0.26 | 0.27 | 0.29 | +0.04 | +18.18% | 10 | 0 | 51.66% |
| UAL231215P00031000 | 2023-09-22 9:30AM EDT | 31.00 | 0.27 | 0.33 | 0.35 | 0.00 | - | 1 | 0 | 50.10% |
| UAL231215P00032000 | 2023-09-26 10:37AM EDT | 32.00 | 0.39 | 0.40 | 0.42 | +0.01 | +2.63% | 1 | 210 | 48.83% |
| UAL231215P00033000 | 2023-09-22 11:37AM EDT | 33.00 | 0.40 | 0.47 | 0.51 | 0.00 | - | 3 | 194 | 47.46% |
| UAL231215P00034000 | 2023-09-21 10:35AM EDT | 34.00 | 0.42 | 0.59 | 0.61 | 0.00 | - | 6 | 224 | 45.85% |
| UAL231215P00035000 | 2023-09-25 11:46AM EDT | 35.00 | 0.67 | 0.72 | 0.74 | 0.00 | - | 8 | 508 | 44.58% |
| UAL231215P00036000 | 2023-09-22 12:43PM EDT | 36.00 | 0.73 | 0.87 | 0.90 | 0.00 | - | 2 | 780 | 43.46% |
| UAL231215P00037000 | 2023-09-26 3:43PM EDT | 37.00 | 1.08 | 1.05 | 1.08 | 0.00 | - | 20 | 588 | 42.16% |
| UAL231215P00038000 | 2023-09-22 3:49PM EDT | 38.00 | 1.21 | 1.27 | 1.31 | +0.10 | +9.01% | 38 | 453 | 41.21% |
| UAL231215P00039000 | 2023-09-26 10:10AM EDT | 39.00 | 1.59 | 1.53 | 1.56 | +0.10 | +6.71% | 11 | 0 | 39.99% |
| UAL231215P00040000 | 2023-09-26 1:31PM EDT | 40.00 | 1.83 | 1.84 | 1.86 | +0.05 | +2.81% | 2 | 235 | 38.94% |
| UAL231215P00041000 | 2023-09-26 10:16AM EDT | 41.00 | 2.12 | 2.18 | 2.22 | +0.08 | +3.92% | 2 | 8,778 | 38.11% |
| UAL231215P00042000 | 2023-09-26 3:42PM EDT | 42.00 | 2.65 | 2.59 | 2.62 | +0.05 | +1.92% | 7 | 2,165 | 37.16% |
| UAL231215P00043000 | 2023-09-26 3:50PM EDT | 43.00 | 3.10 | 3.00 | 3.10 | +0.20 | +6.90% | 6 | 0 | 36.57% |
| UAL231215P00044000 | 2023-09-26 3:32PM EDT | 44.00 | 3.60 | 3.55 | 3.60 | +0.10 | +2.86% | 32 | 137 | 35.57% |
| UAL231215P00045000 | 2023-09-26 3:24PM EDT | 45.00 | 4.20 | 4.10 | 4.20 | +0.10 | +2.44% | 70 | 2,315 | 35.16% |
| UAL231215P00046000 | 2023-09-25 3:06PM EDT | 46.00 | 4.66 | 4.75 | 4.85 | 0.00 | - | 4 | 436 | 34.72% |
| UAL231215P00047000 | 2023-09-26 2:55PM EDT | 47.00 | 5.55 | 5.40 | 5.50 | +0.45 | +8.82% | 6 | 1,807 | 33.57% |
| UAL231215P00048000 | 2023-09-26 2:24PM EDT | 48.00 | 6.20 | 6.15 | 6.25 | +0.48 | +8.39% | 9 | 601 | 33.15% |
| UAL231215P00049000 | 2023-09-25 12:05PM EDT | 49.00 | 6.90 | 6.90 | 7.05 | 0.00 | - | 22 | 1,398 | 32.84% |
| UAL231215P00050000 | 2023-09-26 3:37PM EDT | 50.00 | 7.83 | 7.75 | 7.85 | +0.70 | +9.82% | 13 | 0 | 31.79% |
| UAL231215P00052500 | 2023-09-26 12:41PM EDT | 52.50 | 9.69 | 9.90 | 10.10 | -0.33 | -3.29% | 465 | 415 | 31.54% |
| UAL231215P00055000 | 2023-09-26 12:08PM EDT | 55.00 | 12.25 | 12.25 | 12.50 | -0.25 | -2.00% | 1 | 307 | 32.81% |
| UAL231215P00057500 | 2023-09-26 11:01AM EDT | 57.50 | 14.50 | 14.75 | 14.95 | -0.05 | -0.34% | 4 | 0 | 34.57% |
| UAL231215P00060000 | 2023-09-12 10:24AM EDT | 60.00 | 12.60 | 17.20 | 17.45 | 0.00 | - | 3 | 1 | 38.48% |
| UAL231215P00062500 | 2023-08-25 12:04PM EDT | 62.50 | 13.90 | 19.30 | 19.60 | 0.00 | - | 4 | 0 | 0.00% |
| UAL231215P00065000 | 2023-09-13 3:57PM EDT | 65.00 | 19.15 | 22.20 | 22.50 | 0.00 | - | 1 | 0 | 48.73% |
| UAL231215P00070000 | 2023-07-19 3:54PM EDT | 70.00 | 15.50 | 20.75 | 21.00 | 0.00 | - | 126 | 1 | 0.00% |
| UAL231215P00080000 | 2023-09-15 10:00AM EDT | 80.00 | 34.30 | 37.15 | 37.45 | 0.00 | - | 2 | 0 | 63.09% |
