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1月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240119C00018000 | 2023-05-23 2:04PM EDT | 18.00 | 31.35 | 35.40 | 35.85 | 0.00 | - | 1 | 205 | 397.71% |
| UAL240119C00020000 | 2023-08-16 3:48PM EDT | 20.00 | 31.60 | 26.05 | 26.35 | 0.00 | - | 10 | 478 | 178.86% |
| UAL240119C00023000 | 2023-09-13 11:07AM EDT | 23.00 | 24.00 | 20.10 | 20.45 | 0.00 | - | 1 | 230 | 83.25% |
| UAL240119C00025000 | 2023-09-25 9:30AM EDT | 25.00 | 18.30 | 18.25 | 18.40 | 0.00 | - | 5 | 379 | 75.49% |
| UAL240119C00028000 | 2023-06-20 9:30AM EDT | 28.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| UAL240119C00030000 | 2023-09-18 9:41AM EDT | 30.00 | 15.50 | 13.60 | 13.75 | 0.00 | - | 76 | 1,481 | 62.40% |
| UAL240119C00031000 | 2023-07-21 9:45AM EDT | 31.00 | 28.25 | 19.20 | 19.35 | 0.00 | - | 1 | 5 | 159.25% |
| UAL240119C00032000 | 2023-07-20 12:20PM EDT | 32.00 | 26.15 | 18.30 | 18.45 | 0.00 | - | 13 | 27 | 153.03% |
| UAL240119C00033000 | 2023-09-20 10:26AM EDT | 33.00 | 13.55 | 10.95 | 11.10 | 0.00 | - | 1 | 1,247 | 56.10% |
| UAL240119C00034000 | 2023-09-21 1:16PM EDT | 34.00 | 11.50 | 10.15 | 10.25 | 0.00 | - | 3 | 0 | 54.61% |
| UAL240119C00035000 | 2023-09-25 2:37PM EDT | 35.00 | 9.65 | 9.30 | 9.40 | 0.00 | - | 12 | 2,935 | 52.52% |
| UAL240119C00036000 | 2023-09-21 1:16PM EDT | 36.00 | 9.80 | 8.50 | 8.60 | 0.00 | - | 2 | 0 | 50.90% |
| UAL240119C00037000 | 2023-09-22 3:08PM EDT | 37.00 | 8.15 | 7.75 | 7.85 | 0.00 | - | 2 | 42 | 50.34% |
| UAL240119C00038000 | 2023-09-20 1:07PM EDT | 38.00 | 8.85 | 7.00 | 7.10 | 0.00 | - | 2 | 0 | 48.80% |
| UAL240119C00039000 | 2023-09-25 11:11AM EDT | 39.00 | 6.15 | 6.30 | 6.40 | 0.00 | - | 4 | 63 | 47.56% |
| UAL240119C00040000 | 2023-09-26 3:00PM EDT | 40.00 | 5.61 | 5.65 | 5.75 | -0.24 | -4.10% | 3 | 3,767 | 46.56% |
| UAL240119C00041000 | 2023-09-22 3:08PM EDT | 41.00 | 5.35 | 5.00 | 5.10 | 0.00 | - | 22 | 99 | 45.22% |
| UAL240119C00042000 | 2023-09-26 3:43PM EDT | 42.00 | 4.45 | 4.45 | 4.55 | +0.06 | +1.37% | 41 | 107 | 44.61% |
| UAL240119C00043000 | 2023-09-26 11:46AM EDT | 43.00 | 3.88 | 3.90 | 4.00 | -0.22 | -5.37% | 10 | 1,880 | 43.60% |
| UAL240119C00044000 | 2023-09-26 9:50AM EDT | 44.00 | 3.40 | 3.40 | 3.50 | -0.15 | -4.23% | 27 | 151 | 42.77% |
| UAL240119C00045000 | 2023-09-26 3:24PM EDT | 45.00 | 2.98 | 2.98 | 3.05 | -0.04 | -1.32% | 163 | 42,321 | 42.07% |
| UAL240119C00046000 | 2023-09-26 10:12AM EDT | 46.00 | 2.63 | 2.58 | 2.62 | +0.21 | +8.68% | 10 | 115 | 41.19% |
| UAL240119C00047000 | 2023-09-25 2:34PM EDT | 47.00 | 2.32 | 2.23 | 2.26 | 0.00 | - | 41 | 2,056 | 40.67% |
| UAL240119C00048000 | 2023-09-25 12:17PM EDT | 48.00 | 1.99 | 1.91 | 1.95 | +0.08 | +4.19% | 2 | 225 | 40.31% |
| UAL240119C00049000 | 2023-09-26 3:51PM EDT | 49.00 | 1.67 | 1.63 | 1.67 | +0.01 | +0.60% | 2 | 1,770 | 39.94% |
| UAL240119C00050000 | 2023-09-26 3:54PM EDT | 50.00 | 1.42 | 1.39 | 1.43 | +0.02 | +1.43% | 31 | 12,129 | 39.67% |
| UAL240119C00052500 | 2023-09-26 12:00PM EDT | 52.50 | 0.93 | 0.93 | 0.96 | +0.03 | +3.33% | 4 | 3,209 | 39.21% |
| UAL240119C00055000 | 2023-09-26 1:26PM EDT | 55.00 | 0.63 | 0.62 | 0.65 | 0.00 | - | 27 | 4,971 | 39.16% |
| UAL240119C00057500 | 2023-09-26 11:40AM EDT | 57.50 | 0.43 | 0.41 | 0.44 | +0.02 | +4.88% | 205 | 2,589 | 39.26% |
| UAL240119C00060000 | 2023-09-25 3:16PM EDT | 60.00 | 0.28 | 0.28 | 0.30 | 0.00 | - | 10 | 7,087 | 39.55% |
| UAL240119C00062500 | 2023-09-25 1:34PM EDT | 62.50 | 0.19 | 0.19 | 0.21 | 0.00 | - | 5 | 2,609 | 39.99% |
| UAL240119C00065000 | 2023-09-26 11:39AM EDT | 65.00 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 202 | 6,584 | 40.53% |
| UAL240119C00070000 | 2023-09-25 12:35PM EDT | 70.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 2 | 3,481 | 41.80% |
| UAL240119C00075000 | 2023-09-26 1:13PM EDT | 75.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 4 | 2,926 | 42.38% |
| UAL240119C00080000 | 2023-09-25 12:20PM EDT | 80.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2,517 | 44.92% |
認沽盤範圍2024年1月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240119P00018000 | 2023-09-25 12:41PM EDT | 18.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 2 | 16,856 | 70.31% |
| UAL240119P00020000 | 2023-09-22 12:26PM EDT | 20.00 | 0.05 | 0.07 | 0.10 | 0.00 | - | 151 | 5,718 | 66.60% |
| UAL240119P00023000 | 2023-09-22 11:37AM EDT | 23.00 | 0.10 | 0.12 | 0.16 | 0.00 | - | 90 | 5,197 | 60.25% |
| UAL240119P00025000 | 2023-09-26 2:21PM EDT | 25.00 | 0.20 | 0.19 | 0.20 | +0.05 | +33.33% | 575 | 15,701 | 56.54% |
| UAL240119P00028000 | 2023-09-26 2:15PM EDT | 28.00 | 0.32 | 0.33 | 0.35 | +0.05 | +18.52% | 51 | 10,036 | 52.20% |
| UAL240119P00030000 | 2023-09-25 3:21PM EDT | 30.00 | 0.41 | 0.45 | 0.48 | 0.00 | - | 17,503 | 16,621 | 49.41% |
| UAL240119P00031000 | 2023-09-15 10:28AM EDT | 31.00 | 0.31 | 0.53 | 0.56 | 0.00 | - | 7 | 868 | 47.90% |
| UAL240119P00032000 | 2023-09-26 12:36PM EDT | 32.00 | 0.59 | 0.64 | 0.66 | 0.00 | - | 20 | 485 | 46.58% |
| UAL240119P00033000 | 2023-09-26 3:35PM EDT | 33.00 | 0.76 | 0.75 | 0.78 | 0.00 | - | 46 | 11,352 | 45.36% |
| UAL240119P00034000 | 2023-09-26 3:52PM EDT | 34.00 | 0.89 | 0.88 | 0.92 | +0.23 | +34.85% | 150 | 3,072 | 44.19% |
| UAL240119P00035000 | 2023-09-26 1:42PM EDT | 35.00 | 1.02 | 1.04 | 1.08 | +0.13 | +14.61% | 1,025 | 13,185 | 43.02% |
| UAL240119P00036000 | 2023-09-25 10:15AM EDT | 36.00 | 1.19 | 1.22 | 1.26 | 0.00 | - | 3 | 328 | 41.82% |
| UAL240119P00037000 | 2023-09-25 11:30AM EDT | 37.00 | 1.39 | 1.44 | 1.48 | 0.00 | - | 20 | 221 | 40.82% |
| UAL240119P00038000 | 2023-09-26 3:52PM EDT | 38.00 | 1.70 | 1.69 | 1.73 | +0.02 | +1.19% | 86 | 9,073 | 39.84% |
| UAL240119P00039000 | 2023-09-26 11:23AM EDT | 39.00 | 1.90 | 1.98 | 2.02 | +0.56 | +41.79% | 100 | 2,776 | 38.94% |
| UAL240119P00040000 | 2023-09-26 3:14PM EDT | 40.00 | 2.36 | 2.31 | 2.35 | +0.11 | +4.89% | 1,616 | 13,417 | 38.11% |
| UAL240119P00041000 | 2023-09-25 10:02AM EDT | 41.00 | 2.55 | 2.67 | 2.71 | 0.00 | - | 10 | 293 | 37.16% |
| UAL240119P00042000 | 2023-09-26 9:36AM EDT | 42.00 | 2.90 | 3.05 | 3.15 | -0.30 | -9.37% | 3 | 1,140 | 36.63% |
| UAL240119P00043000 | 2023-09-26 12:41PM EDT | 43.00 | 3.39 | 3.50 | 3.60 | -0.11 | -3.14% | 5 | 7,070 | 35.74% |
| UAL240119P00044000 | 2023-09-25 10:53AM EDT | 44.00 | 4.20 | 4.00 | 4.10 | 0.00 | - | 1 | 2,447 | 34.94% |
| UAL240119P00045000 | 2023-09-25 2:07PM EDT | 45.00 | 4.37 | 4.55 | 4.65 | -0.08 | -1.80% | 1 | 8,459 | 34.16% |
| UAL240119P00046000 | 2023-09-26 1:01PM EDT | 46.00 | 5.10 | 5.15 | 5.25 | +0.15 | +3.03% | 2 | 0 | 33.41% |
| UAL240119P00047000 | 2023-09-26 10:58AM EDT | 47.00 | 5.80 | 5.80 | 5.95 | +0.05 | +0.87% | 6 | 5,618 | 33.30% |
| UAL240119P00048000 | 2023-09-26 10:06AM EDT | 48.00 | 6.40 | 6.50 | 6.65 | +0.35 | +5.79% | 4 | 3,406 | 32.72% |
| UAL240119P00049000 | 2023-09-26 1:01PM EDT | 49.00 | 7.15 | 7.25 | 7.35 | +0.10 | +1.42% | 8 | 0 | 31.57% |
| UAL240119P00050000 | 2023-09-26 12:59PM EDT | 50.00 | 7.90 | 8.00 | 8.15 | -0.40 | -4.82% | 2 | 4,095 | 31.25% |
| UAL240119P00052500 | 2023-09-26 11:13AM EDT | 52.50 | 10.00 | 10.15 | 10.25 | +0.15 | +1.52% | 4 | 2,346 | 29.69% |
| UAL240119P00055000 | 2023-09-19 12:14PM EDT | 55.00 | 10.37 | 12.40 | 12.55 | 0.00 | - | 20 | 3,470 | 29.05% |
| UAL240119P00057500 | 2023-09-20 2:31PM EDT | 57.50 | 12.55 | 14.75 | 14.95 | 0.00 | - | 2 | 362 | 28.81% |
| UAL240119P00060000 | 2023-09-25 10:14AM EDT | 60.00 | 17.57 | 17.30 | 17.50 | 0.00 | - | 2 | 5 | 34.47% |
| UAL240119P00062500 | 2023-09-19 12:23PM EDT | 62.50 | 17.50 | 19.80 | 20.00 | 0.00 | - | 4 | 0 | 37.65% |
| UAL240119P00065000 | 2023-08-29 11:20AM EDT | 65.00 | 15.25 | 22.30 | 22.45 | 0.00 | - | 2 | 0 | 38.09% |
| UAL240119P00070000 | 2023-08-15 2:22PM EDT | 70.00 | 18.40 | 24.35 | 24.75 | 0.00 | - | 2 | 5 | 0.00% |
| UAL240119P00075000 | 2023-09-13 2:40PM EDT | 75.00 | 29.35 | 32.20 | 32.45 | 0.00 | - | 350 | 0 | 48.24% |
| UAL240119P00080000 | 2023-07-19 3:08PM EDT | 80.00 | 25.40 | 30.75 | 31.10 | 0.00 | - | 100 | 0 | 0.00% |
