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5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503C00035000 | 2024-04-24 10:57AM EDT | 35.00 | 17.68 | 17.45 | 18.25 | 0.00 | - | 2 | 3 | 114.06% |
| UAL240503C00036000 | 2024-04-24 1:31PM EDT | 36.00 | 16.70 | 16.40 | 17.30 | 0.00 | - | 1 | 47 | 106.25% |
| UAL240503C00037000 | 2024-04-24 1:51PM EDT | 37.00 | 16.05 | 15.35 | 16.40 | 0.00 | - | 1 | 17 | 117.19% |
| UAL240503C00038000 | 2024-04-25 2:40PM EDT | 38.00 | 14.84 | 14.40 | 15.40 | 0.00 | - | 53 | 63 | 117.97% |
| UAL240503C00039000 | 2024-04-25 3:40PM EDT | 39.00 | 14.80 | 13.40 | 14.40 | 0.00 | - | 3 | 45 | 110.16% |
| UAL240503C00039500 | 2024-04-25 3:40PM EDT | 39.50 | 14.30 | 12.85 | 13.90 | 0.00 | - | 1 | 8 | 97.66% |
| UAL240503C00040000 | 2024-04-25 3:40PM EDT | 40.00 | 13.80 | 12.50 | 13.15 | 0.00 | - | 19 | 140 | 141.02% |
| UAL240503C00040500 | 2024-04-25 3:40PM EDT | 40.50 | 13.30 | 11.90 | 12.75 | 0.00 | - | 11 | 28 | 145.90% |
| UAL240503C00041000 | 2024-04-26 10:11AM EDT | 41.00 | 12.00 | 11.35 | 12.30 | +0.45 | +3.90% | 1 | 42 | 145.12% |
| UAL240503C00041500 | 2024-04-26 10:11AM EDT | 41.50 | 11.48 | 10.85 | 11.70 | +0.45 | +4.08% | 1 | 25 | 130.86% |
| UAL240503C00042000 | 2024-04-26 3:01PM EDT | 42.00 | 10.78 | 10.40 | 11.30 | -1.79 | -14.24% | 6 | 66 | 67.19% |
| UAL240503C00042500 | 2024-04-25 11:01AM EDT | 42.50 | 9.85 | 9.90 | 10.85 | 0.00 | - | 1 | 18 | 75.78% |
| UAL240503C00043000 | 2024-04-25 2:35PM EDT | 43.00 | 9.87 | 9.35 | 10.20 | 0.00 | - | 11 | 49 | 115.92% |
| UAL240503C00043500 | 2024-04-26 1:31PM EDT | 43.50 | 9.07 | 8.90 | 9.75 | -0.41 | -4.32% | 3 | 13 | 115.04% |
| UAL240503C00044000 | 2024-04-26 3:52PM EDT | 44.00 | 8.80 | 8.35 | 9.45 | -0.24 | -2.65% | 12 | 178 | 71.48% |
| UAL240503C00044500 | 2024-04-25 11:53AM EDT | 44.50 | 7.93 | 7.90 | 8.80 | 0.00 | - | 4 | 52 | 51.56% |
| UAL240503C00045000 | 2024-04-26 3:19PM EDT | 45.00 | 7.75 | 7.65 | 8.20 | -0.85 | -9.88% | 110 | 589 | 68.36% |
| UAL240503C00045500 | 2024-04-25 10:48AM EDT | 45.50 | 7.12 | 6.90 | 7.55 | +0.18 | +2.59% | 4 | 52 | 78.91% |
| UAL240503C00046000 | 2024-04-26 3:52PM EDT | 46.00 | 6.99 | 6.40 | 7.50 | -0.10 | -1.41% | 55 | 949 | 64.06% |
| UAL240503C00046500 | 2024-04-26 3:00PM EDT | 46.50 | 6.26 | 5.95 | 6.90 | -0.27 | -4.13% | 5 | 57 | 56.64% |
| UAL240503C00047000 | 2024-04-26 3:25PM EDT | 47.00 | 5.80 | 5.40 | 6.50 | -0.87 | -13.04% | 100 | 1,178 | 55.86% |
| UAL240503C00047500 | 2024-04-26 3:20PM EDT | 47.50 | 5.22 | 5.05 | 5.80 | -0.30 | -5.43% | 17 | 32 | 77.83% |
| UAL240503C00048000 | 2024-04-26 2:29PM EDT | 48.00 | 4.85 | 4.40 | 5.45 | -0.75 | -13.39% | 10 | 285 | 80.86% |
| UAL240503C00049000 | 2024-04-26 1:50PM EDT | 49.00 | 3.70 | 3.90 | 4.35 | +0.25 | +7.25% | 35 | 273 | 52.34% |
| UAL240503C00050000 | 2024-04-26 3:58PM EDT | 50.00 | 3.05 | 3.00 | 3.15 | -0.75 | -19.74% | 145 | 380 | 43.95% |
| UAL240503C00051000 | 2024-04-26 3:58PM EDT | 51.00 | 2.23 | 2.21 | 2.30 | -0.82 | -26.89% | 158 | 137 | 40.23% |
| UAL240503C00052000 | 2024-04-26 3:58PM EDT | 52.00 | 1.52 | 1.50 | 1.56 | -0.57 | -27.27% | 1,184 | 357 | 37.60% |
| UAL240503C00053000 | 2024-04-26 3:59PM EDT | 53.00 | 0.97 | 0.93 | 1.00 | -0.50 | -34.01% | 2,983 | 1,306 | 36.87% |
| UAL240503C00054000 | 2024-04-26 3:52PM EDT | 54.00 | 0.56 | 0.53 | 0.57 | -0.43 | -43.43% | 576 | 685 | 35.55% |
| UAL240503C00055000 | 2024-04-26 3:58PM EDT | 55.00 | 0.28 | 0.26 | 0.28 | -0.32 | -53.33% | 517 | 1,995 | 34.08% |
| UAL240503C00056000 | 2024-04-26 3:38PM EDT | 56.00 | 0.13 | 0.12 | 0.15 | -0.27 | -67.50% | 43 | 421 | 35.16% |
| UAL240503C00057000 | 2024-04-26 3:53PM EDT | 57.00 | 0.07 | 0.06 | 0.07 | -0.15 | -68.18% | 48 | 340 | 35.35% |
| UAL240503C00058000 | 2024-04-26 3:26PM EDT | 58.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 7 | 325 | 37.11% |
| UAL240503C00060000 | 2024-04-26 11:52AM EDT | 60.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 5 | 826 | 48.05% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503P00030000 | 2024-04-05 10:46AM EDT | 30.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 165.63% |
| UAL240503P00032000 | 2024-04-15 3:58PM EDT | 32.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 10 | 11 | 168.75% |
| UAL240503P00033000 | 2024-04-19 3:36PM EDT | 33.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 159.38% |
| UAL240503P00034000 | 2024-04-17 1:38PM EDT | 34.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 3 | 50 | 150.78% |
| UAL240503P00035000 | 2024-04-24 9:34AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 74 | 127.34% |
| UAL240503P00036000 | 2024-04-24 3:49PM EDT | 36.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 46 | 133.59% |
| UAL240503P00036500 | 2024-04-17 11:26AM EDT | 36.50 | 0.06 | 0.00 | 0.11 | 0.00 | - | - | 3 | 128.91% |
| UAL240503P00037000 | 2024-04-25 2:06PM EDT | 37.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 4 | 68 | 125.00% |
| UAL240503P00037500 | 2024-04-17 10:19AM EDT | 37.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 5 | 121.09% |
| UAL240503P00038000 | 2024-04-26 3:44PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 234 | 87.50% |
| UAL240503P00038500 | 2024-04-23 3:38PM EDT | 38.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 4 | 11 | 112.50% |
| UAL240503P00039000 | 2024-04-24 1:45PM EDT | 39.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 66 | 108.59% |
| UAL240503P00039500 | 2024-04-23 3:50PM EDT | 39.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 6 | 150 | 104.69% |
| UAL240503P00040000 | 2024-04-23 3:50PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 476 | 84.38% |
| UAL240503P00040500 | 2024-04-24 10:40AM EDT | 40.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 100 | 96.88% |
| UAL240503P00041000 | 2024-04-26 11:05AM EDT | 41.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 284 | 77.34% |
| UAL240503P00041500 | 2024-04-26 10:11AM EDT | 41.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 147 | 76.56% |
| UAL240503P00042000 | 2024-04-26 3:14PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 335 | 62.50% |
| UAL240503P00042500 | 2024-04-26 1:13PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 876 | 59.38% |
| UAL240503P00043000 | 2024-04-26 3:47PM EDT | 43.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 1,076 | 64.06% |
| UAL240503P00043500 | 2024-04-25 1:55PM EDT | 43.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 337 | 57.81% |
| UAL240503P00044000 | 2024-04-26 10:54AM EDT | 44.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 24 | 452 | 57.81% |
| UAL240503P00044500 | 2024-04-26 11:37AM EDT | 44.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 204 | 1,627 | 54.69% |
| UAL240503P00045000 | 2024-04-26 11:05AM EDT | 45.00 | 0.06 | 0.01 | 0.04 | +0.02 | +50.00% | 1 | 1,343 | 55.47% |
| UAL240503P00045500 | 2024-04-26 12:09PM EDT | 45.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 200 | 95 | 53.91% |
| UAL240503P00046000 | 2024-04-25 3:37PM EDT | 46.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 35 | 607 | 51.56% |
| UAL240503P00046500 | 2024-04-26 10:14AM EDT | 46.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 16 | 394 | 49.22% |
| UAL240503P00047000 | 2024-04-26 11:56AM EDT | 47.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 15 | 504 | 47.66% |
| UAL240503P00047500 | 2024-04-26 1:53PM EDT | 47.50 | 0.08 | 0.04 | 0.07 | -0.04 | -33.33% | 94 | 551 | 47.07% |
| UAL240503P00048000 | 2024-04-26 3:47PM EDT | 48.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 304 | 1,032 | 43.36% |
| UAL240503P00049000 | 2024-04-26 3:56PM EDT | 49.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 357 | 637 | 39.84% |
| UAL240503P00050000 | 2024-04-26 3:59PM EDT | 50.00 | 0.19 | 0.17 | 0.19 | +0.01 | +5.56% | 496 | 2,105 | 37.11% |
| UAL240503P00051000 | 2024-04-26 3:58PM EDT | 51.00 | 0.36 | 0.33 | 0.36 | +0.02 | +5.88% | 1,168 | 2,217 | 35.84% |
| UAL240503P00052000 | 2024-04-26 3:57PM EDT | 52.00 | 0.62 | 0.63 | 0.65 | +0.04 | +6.90% | 637 | 1,294 | 35.06% |
| UAL240503P00053000 | 2024-04-26 3:58PM EDT | 53.00 | 1.06 | 1.03 | 1.09 | +0.13 | +13.98% | 1,375 | 831 | 34.47% |
| UAL240503P00054000 | 2024-04-26 3:53PM EDT | 54.00 | 1.66 | 1.64 | 1.68 | +0.26 | +18.57% | 617 | 345 | 33.69% |
| UAL240503P00055000 | 2024-04-26 11:18AM EDT | 55.00 | 2.75 | 2.28 | 2.63 | +0.69 | +33.50% | 10 | 634 | 42.58% |
| UAL240503P00060000 | 2024-04-25 3:53PM EDT | 60.00 | 7.45 | 6.75 | 7.65 | +1.05 | +16.41% | 1 | 1 | 85.94% |
