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31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240531C00037000 | 2024-04-11 1:22PM EDT | 37.00 | 6.62 | 13.70 | 14.00 | 0.00 | - | - | 1 | 66.21% |
| UAL240531C00038000 | 2024-04-23 11:10AM EDT | 38.00 | 16.03 | 12.65 | 13.20 | 0.00 | - | 1 | 1 | 66.41% |
| UAL240531C00039000 | 2024-04-17 2:32PM EDT | 39.00 | 8.80 | 11.60 | 12.25 | 0.00 | - | - | 65 | 61.52% |
| UAL240531C00041000 | 2024-04-26 1:36PM EDT | 41.00 | 12.15 | 9.65 | 10.10 | 0.00 | - | 1 | 5 | 59.77% |
| UAL240531C00042000 | 2024-04-17 1:28PM EDT | 42.00 | 6.70 | 8.90 | 9.40 | 0.00 | - | 108 | 46 | 56.45% |
| UAL240531C00043000 | 2024-04-25 2:08PM EDT | 43.00 | 10.31 | 7.65 | 8.20 | 0.00 | - | 1 | 26 | 52.93% |
| UAL240531C00044000 | 2024-04-24 10:52AM EDT | 44.00 | 9.00 | 6.95 | 7.55 | 0.00 | - | 5 | 122 | 57.47% |
| UAL240531C00045000 | 2024-05-01 11:55AM EDT | 45.00 | 5.87 | 6.10 | 6.30 | -1.83 | -23.77% | 103 | 115 | 45.22% |
| UAL240531C00046000 | 2024-05-01 2:17PM EDT | 46.00 | 5.80 | 5.20 | 5.45 | -1.18 | -16.91% | 11 | 49 | 43.41% |
| UAL240531C00047000 | 2024-05-01 11:12AM EDT | 47.00 | 3.85 | 4.40 | 4.65 | -1.75 | -31.25% | 3 | 66 | 41.92% |
| UAL240531C00048000 | 2024-05-01 2:41PM EDT | 48.00 | 3.80 | 3.60 | 3.90 | -1.00 | -20.83% | 4 | 33 | 40.58% |
| UAL240531C00049000 | 2024-05-01 1:27PM EDT | 49.00 | 2.73 | 3.05 | 3.20 | -1.57 | -36.51% | 1 | 13 | 39.16% |
| UAL240531C00050000 | 2024-05-01 1:42PM EDT | 50.00 | 2.16 | 2.48 | 2.59 | -1.04 | -32.50% | 3 | 487 | 38.28% |
| UAL240531C00051000 | 2024-05-01 2:54PM EDT | 51.00 | 2.05 | 1.96 | 2.06 | -0.96 | -31.89% | 424 | 55 | 37.60% |
| UAL240531C00052000 | 2024-05-01 11:15AM EDT | 52.00 | 1.25 | 1.49 | 1.65 | -1.00 | -44.44% | 10 | 66 | 37.77% |
| UAL240531C00053000 | 2024-05-01 2:59PM EDT | 53.00 | 1.23 | 1.12 | 1.25 | -0.52 | -29.71% | 22 | 88 | 36.91% |
| UAL240531C00054000 | 2024-05-01 3:54PM EDT | 54.00 | 0.85 | 0.83 | 0.88 | -0.40 | -32.00% | 219 | 67 | 35.30% |
| UAL240531C00055000 | 2024-05-01 1:10PM EDT | 55.00 | 0.55 | 0.60 | 0.64 | -0.35 | -38.89% | 9 | 575 | 34.96% |
| UAL240531C00056000 | 2024-05-01 12:23PM EDT | 56.00 | 0.38 | 0.42 | 0.47 | -0.27 | -41.54% | 2 | 54 | 35.01% |
| UAL240531C00057000 | 2024-05-01 3:32PM EDT | 57.00 | 0.32 | 0.17 | 0.56 | -0.22 | -40.74% | 8 | 39 | 41.26% |
| UAL240531C00058000 | 2024-05-01 1:27PM EDT | 58.00 | 0.18 | 0.21 | 0.24 | -0.18 | -50.00% | 2 | 73 | 35.06% |
| UAL240531C00059000 | 2024-05-01 2:50PM EDT | 59.00 | 0.17 | 0.14 | 0.17 | -0.08 | -32.00% | 4 | 27 | 35.16% |
| UAL240531C00060000 | 2024-05-01 3:10PM EDT | 60.00 | 0.14 | 0.10 | 0.13 | -0.07 | -33.33% | 128 | 964 | 35.94% |
| UAL240531C00063000 | 2024-05-01 12:26PM EDT | 63.00 | 0.06 | 0.04 | 0.16 | -0.05 | -45.45% | 60 | 30 | 45.70% |
| UAL240531C00065000 | 2024-05-01 9:55AM EDT | 65.00 | 0.03 | 0.00 | 0.10 | -0.03 | -50.00% | 4 | 186 | 46.48% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240531P00032000 | 2024-04-17 1:52PM EDT | 32.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 11 | 78.32% |
| UAL240531P00034000 | 2024-04-17 12:12PM EDT | 34.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 73 | 69.14% |
| UAL240531P00035000 | 2024-04-18 1:11PM EDT | 35.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | - | 16 | 65.43% |
| UAL240531P00036000 | 2024-04-18 1:11PM EDT | 36.00 | 0.17 | 0.04 | 0.17 | 0.00 | - | - | 6 | 64.06% |
| UAL240531P00037000 | 2024-04-17 9:30AM EDT | 37.00 | 0.60 | 0.05 | 0.19 | 0.00 | - | 1 | 73 | 61.13% |
| UAL240531P00038000 | 2024-04-17 1:50PM EDT | 38.00 | 0.20 | 0.06 | 0.10 | 0.00 | - | 3 | 3 | 52.73% |
| UAL240531P00039000 | 2024-04-30 3:30PM EDT | 39.00 | 0.05 | 0.07 | 0.22 | 0.00 | - | 1 | 5 | 54.49% |
| UAL240531P00040000 | 2024-04-30 2:54PM EDT | 40.00 | 0.11 | 0.08 | 0.24 | 0.00 | - | 1 | 66 | 51.07% |
| UAL240531P00041000 | 2024-05-01 1:10PM EDT | 41.00 | 0.15 | 0.10 | 0.20 | -0.17 | -53.12% | 2 | 14 | 49.12% |
| UAL240531P00042000 | 2024-04-25 3:02PM EDT | 42.00 | 0.10 | 0.13 | 0.16 | 0.00 | - | 8 | 17 | 42.38% |
| UAL240531P00043000 | 2024-05-01 2:19PM EDT | 43.00 | 0.22 | 0.17 | 0.20 | +0.08 | +57.14% | 11 | 212 | 40.23% |
| UAL240531P00044000 | 2024-05-01 3:47PM EDT | 44.00 | 0.23 | 0.24 | 0.27 | +0.06 | +35.29% | 42 | 216 | 38.77% |
| UAL240531P00045000 | 2024-05-01 2:19PM EDT | 45.00 | 0.33 | 0.34 | 0.37 | +0.07 | +26.92% | 105 | 419 | 37.60% |
| UAL240531P00046000 | 2024-05-01 2:17PM EDT | 46.00 | 0.59 | 0.25 | 0.52 | +0.19 | +47.50% | 12 | 234 | 36.87% |
| UAL240531P00047000 | 2024-04-30 2:17PM EDT | 47.00 | 0.76 | 0.66 | 0.72 | +0.29 | +61.70% | 1 | 69 | 36.23% |
| UAL240531P00048000 | 2024-05-01 1:09PM EDT | 48.00 | 1.16 | 0.89 | 0.97 | +0.43 | +58.90% | 30 | 153 | 35.45% |
| UAL240531P00049000 | 2024-05-01 3:47PM EDT | 49.00 | 1.17 | 1.18 | 1.30 | +0.23 | +24.47% | 17 | 34 | 35.01% |
| UAL240531P00050000 | 2024-05-01 1:37PM EDT | 50.00 | 1.98 | 1.59 | 1.68 | +0.69 | +53.49% | 15 | 75 | 34.13% |
| UAL240531P00051000 | 2024-05-01 3:49PM EDT | 51.00 | 2.10 | 2.06 | 2.17 | +0.30 | +16.67% | 4 | 93 | 33.86% |
| UAL240531P00052000 | 2024-05-01 1:27PM EDT | 52.00 | 3.20 | 2.55 | 2.87 | +1.25 | +64.10% | 6 | 366 | 35.86% |
| UAL240531P00053000 | 2024-05-01 3:00PM EDT | 53.00 | 3.05 | 3.20 | 3.35 | +0.45 | +17.31% | 24 | 80 | 32.72% |
| UAL240531P00054000 | 2024-04-30 12:31PM EDT | 54.00 | 4.55 | 3.90 | 4.05 | +1.60 | +54.24% | 1 | 55 | 32.08% |
| UAL240531P00055000 | 2024-05-01 11:55AM EDT | 55.00 | 5.07 | 4.40 | 5.00 | +1.13 | +28.68% | 1 | 23 | 35.65% |
| UAL240531P00056000 | 2024-04-24 12:33PM EDT | 56.00 | 4.40 | 5.50 | 5.95 | 0.00 | - | - | 1 | 38.77% |
| UAL240531P00058000 | 2024-04-26 10:29AM EDT | 58.00 | 5.72 | 7.25 | 7.50 | 0.00 | - | 25 | 9 | 32.23% |
| UAL240531P00060000 | 2024-04-18 9:40AM EDT | 60.00 | 8.90 | 8.90 | 9.55 | 0.00 | - | - | 6 | 40.43% |
