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2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250620C00020000 | 2024-04-11 11:55AM EDT | 20.00 | 24.40 | 28.70 | 32.30 | 0.00 | - | 3 | 19 | 76.34% |
| UAL250620C00023000 | 2024-04-10 3:34PM EDT | 23.00 | 25.37 | 27.30 | 30.45 | +3.99 | +18.66% | 4 | 67 | 82.20% |
| UAL250620C00025000 | 2024-04-12 9:31AM EDT | 25.00 | 19.50 | 25.60 | 27.20 | 0.00 | - | 1 | 42 | 70.17% |
| UAL250620C00028000 | 2024-04-11 10:16AM EDT | 28.00 | 17.40 | 23.20 | 25.80 | 0.00 | - | 1 | 108 | 70.95% |
| UAL250620C00030000 | 2024-04-17 2:56PM EDT | 30.00 | 21.50 | 20.80 | 24.35 | +4.18 | +24.13% | 30 | 24 | 65.34% |
| UAL250620C00033000 | 2024-04-17 12:15PM EDT | 33.00 | 18.50 | 18.80 | 20.00 | +5.90 | +46.83% | 1 | 24 | 55.42% |
| UAL250620C00035000 | 2024-04-17 12:40PM EDT | 35.00 | 16.90 | 17.95 | 19.15 | +5.10 | +43.22% | 13 | 95 | 58.03% |
| UAL250620C00037000 | 2024-04-17 3:33PM EDT | 37.00 | 16.75 | 16.50 | 17.70 | +6.65 | +65.84% | 4 | 442 | 56.03% |
| UAL250620C00040000 | 2024-04-17 2:26PM EDT | 40.00 | 14.20 | 12.65 | 16.50 | +5.30 | +59.55% | 55 | 668 | 50.68% |
| UAL250620C00042000 | 2024-04-17 2:44PM EDT | 42.00 | 13.00 | 11.20 | 13.55 | +5.00 | +62.50% | 11 | 660 | 50.72% |
| UAL250620C00045000 | 2024-04-17 1:38PM EDT | 45.00 | 11.00 | 9.80 | 11.75 | +4.20 | +61.76% | 23 | 718 | 48.76% |
| UAL250620C00047000 | 2024-04-17 2:13PM EDT | 47.00 | 10.05 | 9.65 | 12.20 | +4.65 | +86.11% | 2 | 148 | 55.44% |
| UAL250620C00050000 | 2024-04-17 2:15PM EDT | 50.00 | 9.08 | 8.00 | 10.40 | +3.58 | +65.09% | 15 | 647 | 52.28% |
| UAL250620C00052500 | 2024-04-15 10:44AM EDT | 52.50 | 7.00 | 7.80 | 8.55 | +2.65 | +60.92% | 2 | 1,280 | 47.68% |
| UAL250620C00055000 | 2024-04-17 3:33PM EDT | 55.00 | 6.95 | 6.85 | 7.00 | +3.75 | +117.19% | 31 | 417 | 44.21% |
| UAL250620C00057500 | 2024-04-17 3:21PM EDT | 57.50 | 6.10 | 5.90 | 6.10 | +3.20 | +110.34% | 4 | 664 | 43.43% |
| UAL250620C00060000 | 2024-04-17 3:40PM EDT | 60.00 | 5.27 | 5.15 | 5.30 | +2.95 | +127.16% | 133 | 197 | 42.76% |
| UAL250620C00062500 | 2024-04-17 12:17PM EDT | 62.50 | 3.95 | 4.45 | 4.60 | +1.73 | +77.93% | 6 | 177 | 42.19% |
| UAL250620C00065000 | 2024-04-17 3:41PM EDT | 65.00 | 4.00 | 3.80 | 4.10 | +2.36 | +143.90% | 44 | 855 | 42.29% |
| UAL250620C00070000 | 2024-04-17 3:03PM EDT | 70.00 | 2.75 | 2.68 | 2.98 | +1.47 | +114.84% | 6 | 219 | 40.89% |
| UAL250620C00075000 | 2024-04-17 3:34PM EDT | 75.00 | 2.20 | 2.15 | 2.25 | +1.24 | +129.17% | 94 | 34 | 40.45% |
| UAL250620C00080000 | 2024-04-17 3:36PM EDT | 80.00 | 1.64 | 1.54 | 1.68 | +1.00 | +156.25% | 35 | 147 | 39.99% |
認沽盤範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250620P00020000 | 2024-04-17 3:26PM EDT | 20.00 | 0.44 | 0.23 | 0.69 | -0.22 | -33.33% | 9 | 20,645 | 53.13% |
| UAL250620P00023000 | 2024-04-17 2:13PM EDT | 23.00 | 0.60 | 0.00 | 2.11 | -0.18 | -23.08% | 3 | 245 | 56.49% |
| UAL250620P00025000 | 2024-04-17 11:04AM EDT | 25.00 | 0.75 | 0.72 | 1.07 | -0.27 | -26.47% | 1 | 147 | 51.44% |
| UAL250620P00028000 | 2024-03-28 11:10AM EDT | 28.00 | 1.08 | 1.03 | 1.61 | 0.00 | - | 2 | 58 | 50.54% |
| UAL250620P00030000 | 2024-04-16 3:50PM EDT | 30.00 | 2.21 | 1.28 | 1.41 | 0.00 | - | 20 | 874 | 43.65% |
| UAL250620P00033000 | 2024-04-17 2:00PM EDT | 33.00 | 1.82 | 1.74 | 2.36 | -0.98 | -35.00% | 1,000 | 2,220 | 45.39% |
| UAL250620P00035000 | 2024-04-10 3:47PM EDT | 35.00 | 3.25 | 2.13 | 2.33 | 0.00 | - | 14 | 5,660 | 40.52% |
| UAL250620P00037000 | 2024-04-15 2:47PM EDT | 37.00 | 4.25 | 2.54 | 2.77 | 0.00 | - | 17 | 1,139 | 39.16% |
| UAL250620P00040000 | 2024-04-17 1:32PM EDT | 40.00 | 3.57 | 3.40 | 3.55 | -1.18 | -24.84% | 19 | 626 | 37.27% |
| UAL250620P00042000 | 2024-04-17 12:15PM EDT | 42.00 | 4.20 | 4.00 | 4.20 | -2.50 | -37.31% | 18 | 694 | 36.32% |
| UAL250620P00045000 | 2024-04-17 2:49PM EDT | 45.00 | 5.30 | 5.15 | 5.30 | -2.60 | -32.91% | 15 | 674 | 34.83% |
| UAL250620P00047000 | 2024-04-17 3:34PM EDT | 47.00 | 6.00 | 6.00 | 6.15 | -3.20 | -34.78% | 167 | 308 | 33.95% |
| UAL250620P00050000 | 2024-04-17 3:27PM EDT | 50.00 | 7.50 | 5.45 | 7.65 | -4.15 | -35.62% | 25 | 956 | 32.98% |
| UAL250620P00052500 | 2024-04-12 10:06AM EDT | 52.50 | 13.10 | 8.70 | 8.95 | 0.00 | - | 1 | 203 | 31.74% |
| UAL250620P00055000 | 2024-04-17 1:58PM EDT | 55.00 | 10.60 | 8.00 | 10.40 | -3.95 | -27.15% | 11 | 92 | 30.59% |
| UAL250620P00057500 | 2024-04-12 3:19PM EDT | 57.50 | 16.70 | 11.75 | 12.00 | 0.00 | - | 15 | 22 | 29.52% |
| UAL250620P00060000 | 2024-04-12 10:55AM EDT | 60.00 | 19.05 | 11.10 | 13.70 | 0.00 | - | 3 | 6 | 28.30% |
| UAL250620P00062500 | 2024-04-12 1:46PM EDT | 62.50 | 21.25 | 15.25 | 15.85 | 0.00 | - | 4 | 17 | 28.96% |
| UAL250620P00065000 | 2024-04-15 2:25PM EDT | 65.00 | 24.00 | 17.25 | 17.55 | 0.00 | - | 1 | 2 | 26.25% |
| UAL250620P00070000 | 2024-03-27 1:04PM EDT | 70.00 | 23.05 | 20.50 | 23.40 | 0.00 | - | 15 | 15 | 35.97% |
| UAL250620P00080000 | 2023-11-21 4:56PM EDT | 80.00 | 40.55 | 36.80 | 38.20 | 0.00 | - | - | 0 | 66.05% |
