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
市前：
認購期權範圍2024年6月28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240628C00030000 | 2024-06-25 9:58AM EDT | 30.00 | 19.45 | 17.50 | 19.70 | +1.26 | +6.93% | 17 | 24 | 266.41% |
| UAL240628C00035000 | 2024-06-25 1:11PM EDT | 35.00 | 13.80 | 13.25 | 15.70 | -0.05 | -0.36% | 12 | 3 | 342.19% |
| UAL240628C00041000 | 2024-06-24 1:22PM EDT | 41.00 | 8.06 | 6.50 | 9.70 | 0.00 | - | 5 | 1 | 181.05% |
| UAL240628C00042000 | 2024-06-21 3:34PM EDT | 42.00 | 6.15 | 5.50 | 7.80 | 0.00 | - | 1 | 7 | 106.64% |
| UAL240628C00043000 | 2024-06-21 1:32PM EDT | 43.00 | 5.25 | 4.60 | 7.70 | 0.00 | - | 3 | 6 | 149.41% |
| UAL240628C00044000 | 2024-06-25 11:25AM EDT | 44.00 | 5.35 | 3.50 | 6.35 | +1.25 | +30.49% | 19 | 25 | 110.74% |
| UAL240628C00045000 | 2024-06-25 11:24AM EDT | 45.00 | 4.35 | 2.85 | 4.85 | +1.16 | +36.36% | 5 | 63 | 86.52% |
| UAL240628C00045500 | 2024-06-21 3:17PM EDT | 45.50 | 2.74 | 2.57 | 5.00 | 0.00 | - | 5 | 4 | 112.21% |
| UAL240628C00046000 | 2024-06-25 9:56AM EDT | 46.00 | 3.60 | 2.37 | 2.74 | +0.88 | +32.35% | 1 | 58 | 59.77% |
| UAL240628C00046500 | 2024-06-21 1:46PM EDT | 46.50 | 1.98 | 1.93 | 2.56 | 0.00 | - | 1 | 1 | 52.15% |
| UAL240628C00047000 | 2024-06-24 10:55AM EDT | 47.00 | 2.50 | 1.52 | 1.83 | 0.00 | - | 53 | 326 | 50.20% |
| UAL240628C00047500 | 2024-06-25 1:43PM EDT | 47.50 | 1.42 | 1.27 | 1.37 | -0.94 | -39.83% | 5 | 401 | 43.36% |
| UAL240628C00048000 | 2024-06-25 10:54AM EDT | 48.00 | 1.31 | 0.95 | 1.00 | -0.29 | -18.13% | 4 | 233 | 40.63% |
| UAL240628C00048500 | 2024-06-25 3:54PM EDT | 48.50 | 0.75 | 0.65 | 0.71 | -0.86 | -53.42% | 33 | 472 | 39.84% |
| UAL240628C00049000 | 2024-06-25 3:58PM EDT | 49.00 | 0.47 | 0.43 | 0.47 | -0.71 | -60.17% | 245 | 826 | 38.77% |
| UAL240628C00049500 | 2024-06-25 3:47PM EDT | 49.50 | 0.32 | 0.27 | 0.31 | -0.51 | -61.45% | 895 | 532 | 39.06% |
| UAL240628C00050000 | 2024-06-25 3:57PM EDT | 50.00 | 0.19 | 0.15 | 0.20 | -0.28 | -59.57% | 1,320 | 2,367 | 39.65% |
| UAL240628C00051000 | 2024-06-25 3:55PM EDT | 51.00 | 0.06 | 0.05 | 0.08 | -0.16 | -72.73% | 142 | 3,777 | 41.41% |
| UAL240628C00052000 | 2024-06-25 3:19PM EDT | 52.00 | 0.05 | 0.02 | 0.05 | -0.06 | -54.55% | 120 | 956 | 47.66% |
| UAL240628C00053000 | 2024-06-25 3:49PM EDT | 53.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 171 | 350 | 50.78% |
| UAL240628C00054000 | 2024-06-25 3:00PM EDT | 54.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 516 | 57.81% |
| UAL240628C00055000 | 2024-06-25 3:15PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 368 | 63.28% |
| UAL240628C00056000 | 2024-06-25 12:41PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 127 | 398 | 62.50% |
| UAL240628C00057000 | 2024-06-25 10:38AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 413 | 68.75% |
| UAL240628C00058000 | 2024-06-25 10:39AM EDT | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 230 | 85.94% |
| UAL240628C00059000 | 2024-06-25 12:00PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 32 | 81.25% |
| UAL240628C00060000 | 2024-06-24 10:11AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 246 | 87.50% |
| UAL240628C00061000 | 2024-06-24 1:12PM EDT | 61.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 10 | 144.14% |
| UAL240628C00062000 | 2024-06-17 3:33PM EDT | 62.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 5 | 105 | 151.17% |
| UAL240628C00063000 | 2024-06-17 10:15AM EDT | 63.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 30 | 73 | 158.98% |
| UAL240628C00064000 | 2024-06-17 9:41AM EDT | 64.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 1 | 101 | 166.41% |
| UAL240628C00065000 | 2024-06-10 2:50PM EDT | 65.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 120 | 94 | 174.22% |
| UAL240628C00066000 | 2024-06-10 2:51PM EDT | 66.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 60 | 70 | 181.25% |
| UAL240628C00067000 | 2024-06-06 3:13PM EDT | 67.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | - | 65 | 188.28% |
認沽盤範圍2024年6月28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240628P00035000 | 2024-06-17 10:37AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 11 | 143.75% |
| UAL240628P00040000 | 2024-06-24 9:43AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 208 | 423 | 89.06% |
| UAL240628P00041000 | 2024-06-25 9:40AM EDT | 41.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 25 | 2,328 | 71.88% |
| UAL240628P00042000 | 2024-06-25 2:02PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 630 | 684 | 68.75% |
| UAL240628P00043000 | 2024-06-24 2:47PM EDT | 43.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 85 | 62.50% |
| UAL240628P00043500 | 2024-06-21 12:33PM EDT | 43.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 51 | 47 | 61.72% |
| UAL240628P00044000 | 2024-06-21 3:53PM EDT | 44.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 124 | 196 | 56.25% |
| UAL240628P00044500 | 2024-06-24 12:04PM EDT | 44.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 26 | 60 | 50.78% |
| UAL240628P00045000 | 2024-06-25 2:49PM EDT | 45.00 | 0.03 | 0.02 | 0.25 | 0.00 | - | 26 | 275 | 65.63% |
| UAL240628P00045500 | 2024-06-25 2:39PM EDT | 45.50 | 0.03 | 0.03 | 0.14 | 0.00 | - | 183 | 1,135 | 51.56% |
| UAL240628P00046000 | 2024-06-25 3:24PM EDT | 46.00 | 0.05 | 0.04 | 0.08 | +0.01 | +25.00% | 3 | 363 | 44.14% |
| UAL240628P00046500 | 2024-06-25 3:59PM EDT | 46.50 | 0.10 | 0.07 | 0.12 | +0.02 | +25.00% | 1 | 131 | 41.99% |
| UAL240628P00047000 | 2024-06-25 3:37PM EDT | 47.00 | 0.13 | 0.15 | 0.17 | +0.05 | +62.50% | 85 | 437 | 39.06% |
| UAL240628P00047500 | 2024-06-25 3:06PM EDT | 47.50 | 0.21 | 0.24 | 0.61 | +0.08 | +61.54% | 196 | 1,310 | 59.96% |
| UAL240628P00048000 | 2024-06-25 3:46PM EDT | 48.00 | 0.33 | 0.39 | 0.40 | +0.03 | +10.00% | 161 | 691 | 35.84% |
| UAL240628P00048500 | 2024-06-25 3:41PM EDT | 48.50 | 0.50 | 0.60 | 0.62 | +0.20 | +66.67% | 164 | 526 | 35.94% |
| UAL240628P00049000 | 2024-06-25 3:18PM EDT | 49.00 | 0.77 | 0.86 | 0.90 | +0.11 | +16.67% | 478 | 894 | 35.74% |
| UAL240628P00049500 | 2024-06-25 3:56PM EDT | 49.50 | 1.22 | 1.18 | 1.25 | +0.53 | +76.81% | 124 | 415 | 36.33% |
| UAL240628P00050000 | 2024-06-25 3:42PM EDT | 50.00 | 1.43 | 1.57 | 1.84 | +0.57 | +66.28% | 24 | 552 | 51.37% |
| UAL240628P00051000 | 2024-06-25 2:43PM EDT | 51.00 | 2.32 | 2.43 | 4.45 | +0.52 | +28.89% | 26 | 118 | 108.69% |
| UAL240628P00052000 | 2024-06-25 10:03AM EDT | 52.00 | 2.32 | 3.40 | 5.05 | -0.50 | -17.73% | 10 | 76 | 111.62% |
| UAL240628P00053000 | 2024-06-25 9:56AM EDT | 53.00 | 3.50 | 3.45 | 6.35 | -0.45 | -11.39% | 1 | 23 | 101.56% |
| UAL240628P00054000 | 2024-06-24 10:34AM EDT | 54.00 | 4.82 | 4.45 | 6.00 | 0.00 | - | 8 | 20 | 123.63% |
| UAL240628P00055000 | 2024-06-25 11:06AM EDT | 55.00 | 5.65 | 5.10 | 8.00 | -0.85 | -13.08% | 2 | 6 | 81.25% |
| UAL240628P00056000 | 2024-06-25 11:06AM EDT | 56.00 | 6.65 | 6.45 | 9.25 | -0.80 | -10.74% | 6 | 0 | 133.98% |
| UAL240628P00057000 | 2024-06-25 10:45AM EDT | 57.00 | 7.75 | 7.35 | 10.20 | -1.20 | -13.41% | 1 | 8 | 136.52% |
| UAL240628P00058000 | 2024-06-20 10:39AM EDT | 58.00 | 8.60 | 9.00 | 11.35 | 0.00 | - | 4 | 5 | 188.77% |
| UAL240628P00060000 | 2024-06-25 12:35PM EDT | 60.00 | 11.15 | 10.65 | 13.60 | +0.20 | +1.83% | 5 | 40 | 206.45% |
| UAL240628P00061000 | 2024-06-24 1:41PM EDT | 61.00 | 11.25 | 11.40 | 14.00 | -0.70 | -5.86% | 1 | 1 | 164.65% |
| UAL240628P00063000 | 2024-06-21 11:36AM EDT | 63.00 | 14.95 | 14.25 | 15.15 | 0.00 | - | 3 | 1 | 182.03% |
| UAL240628P00064000 | 2024-06-21 11:06AM EDT | 64.00 | 15.90 | 14.45 | 17.60 | 0.00 | - | 11 | 5 | 235.74% |
