香港股市 已收市

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
51.38-0.04 (-0.08%)
收市:04:00PM EDT
51.15 -0.23 (-0.45%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年8月16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
UAL240816C000200002024-03-13 3:56PM EDT20.0023.6021.2022.850.00--60.00%
UAL240816C000250002024-03-27 1:04PM EDT25.0022.7024.5528.850.00-21476.86%
UAL240816C000260002024-03-27 1:32PM EDT26.0021.8523.6527.950.00-12977.54%
UAL240816C000270002024-04-15 11:42AM EDT27.0015.5222.7027.000.00-443675.78%
UAL240816C000280002024-03-27 3:36PM EDT28.0019.9522.6525.350.00-6424377.05%
UAL240816C000290002024-03-22 2:00PM EDT29.0018.5520.9525.000.00-36772.61%
UAL240816C000300002024-04-04 3:31PM EDT30.0014.5020.8023.400.00-316072.51%
UAL240816C000310002024-03-27 3:04PM EDT31.0017.0520.7521.500.00-1815169.58%
UAL240816C000320002024-04-16 1:35PM EDT32.0010.7518.9521.450.00-114367.87%
UAL240816C000330002024-04-18 10:31AM EDT33.0018.2017.8520.600.00-119664.94%
UAL240816C000340002024-04-17 11:11AM EDT34.0013.6016.2019.700.00-15255.08%
UAL240816C000350002024-04-17 2:02PM EDT35.0014.3017.2517.450.00-179360.67%
UAL240816C000360002024-04-18 11:54AM EDT36.0016.2516.3516.800.00-121,05961.38%
UAL240816C000370002024-04-17 9:45AM EDT37.0010.5015.1515.900.00-81,25457.08%
UAL240816C000380002024-04-17 9:45AM EDT38.009.6514.4015.700.00-11,08261.84%
UAL240816C000390002024-04-16 1:54PM EDT39.005.6012.6514.100.00-826958.96%
UAL240816C000400002024-04-19 9:49AM EDT40.0013.3512.8513.25+1.05+8.54%5033054.71%
UAL240816C000410002024-04-17 12:31PM EDT41.008.3011.9512.350.00-1029652.52%
UAL240816C000420002024-04-18 9:39AM EDT42.0011.3011.1511.250.00-135050.27%
UAL240816C000430002024-04-17 3:52PM EDT43.008.4010.2510.450.00-2936149.10%
UAL240816C000440002024-04-19 1:55PM EDT44.009.759.6010.00+0.49+5.29%1239651.54%
UAL240816C000450002024-04-19 12:35PM EDT45.008.608.858.95-0.58-6.32%147947.24%
UAL240816C000460002024-04-18 3:44PM EDT46.008.508.108.600.00-2669849.98%
UAL240816C000470002024-04-19 10:02AM EDT47.007.747.457.75+0.04+0.52%159747.42%
UAL240816C000480002024-04-18 12:31PM EDT48.006.806.807.250.00-4228248.00%
UAL240816C000490002024-04-19 10:40AM EDT49.006.006.206.30-0.50-7.69%125944.21%
UAL240816C000500002024-04-19 3:05PM EDT50.005.695.655.75-0.23-3.89%3441943.85%
UAL240816C000525002024-04-19 11:23AM EDT52.504.404.354.45+0.15+3.53%1822342.46%
UAL240816C000550002024-04-19 11:47AM EDT55.003.303.253.40-0.20-5.71%832541.58%
UAL240816C000600002024-04-19 11:33AM EDT60.001.711.761.81-0.22-11.40%14687739.55%
UAL240816C000650002024-04-18 3:59PM EDT65.001.020.890.940.00-606838.92%
UAL240816C000700002024-04-19 9:31AM EDT70.000.400.450.48-0.10-20.00%110638.77%
認沽盤範圍2024年8月16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
UAL240816P000200002024-04-16 2:31PM EDT20.000.110.010.150.00-586077.54%
UAL240816P000250002024-04-05 12:30PM EDT25.000.200.040.190.00-1,0001,00663.97%
UAL240816P000260002024-04-08 3:26PM EDT26.000.200.090.160.00-2861.72%
UAL240816P000270002024-04-16 9:44AM EDT27.000.390.090.170.00-113658.98%
UAL240816P000280002024-04-19 3:11PM EDT28.000.120.060.21-0.28-70.00%200156.35%
UAL240816P000290002024-04-19 2:23PM EDT29.000.140.070.16-0.35-71.43%20031152.05%
UAL240816P000300002024-04-19 2:22PM EDT30.000.160.140.18-0.01-5.88%2106552.25%
UAL240816P000310002024-04-17 10:15AM EDT31.000.300.090.300.00-21,27351.27%
UAL240816P000320002024-03-25 10:51AM EDT32.000.620.110.340.00-311,56054.39%
UAL240816P000330002024-04-16 3:15PM EDT33.000.870.120.370.00-20031552.44%
UAL240816P000340002024-04-18 1:23PM EDT34.000.250.160.410.00-1049450.78%
UAL240816P000350002024-04-19 10:27AM EDT35.000.360.330.36+0.01+2.86%6012446.39%
UAL240816P000360002024-04-17 12:52PM EDT36.000.620.380.410.00-171,04145.02%
UAL240816P000370002024-04-18 11:49AM EDT37.000.480.440.480.00-135343.99%
UAL240816P000380002024-04-18 1:40PM EDT38.000.580.530.560.00-101,26142.97%
UAL240816P000390002024-04-19 12:30PM EDT39.000.680.620.66-0.01-1.45%71,05342.09%
UAL240816P000400002024-04-19 1:28PM EDT40.000.760.740.77-0.03-3.80%3213241.16%
UAL240816P000410002024-04-18 10:12AM EDT41.001.080.880.910.00-2939540.48%
UAL240816P000420002024-04-17 1:22PM EDT42.001.031.041.07-0.68-39.77%113639.82%
UAL240816P000430002024-04-19 10:00AM EDT43.001.231.231.27-0.70-36.27%966639.38%
UAL240816P000440002024-04-19 1:14PM EDT44.001.461.441.66-0.26-15.12%11,05240.85%
UAL240816P000450002024-04-19 3:58PM EDT45.001.691.641.71-0.20-10.58%881,35338.01%
UAL240816P000460002024-04-19 1:14PM EDT46.001.991.951.99-0.01-0.50%3830037.55%
UAL240816P000470002024-04-19 3:01PM EDT47.002.322.262.30+0.02+0.87%7012537.07%
UAL240816P000480002024-04-19 3:01PM EDT48.002.672.632.650.00-1,53912136.65%
UAL240816P000490002024-04-19 3:33PM EDT49.002.992.993.05-0.61-16.94%529636.37%
UAL240816P000500002024-04-19 3:44PM EDT50.003.513.403.50+0.19+5.72%2061,20136.19%
UAL240816P000525002024-04-19 9:56AM EDT52.504.594.604.70-0.12-2.55%103035.00%
UAL240816P000550002024-04-19 1:16PM EDT55.006.156.006.10-0.55-8.21%337633.51%