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2026年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL260116C00020000 | 2024-04-24 12:33PM EDT | 20.00 | 35.10 | 31.00 | 34.95 | 0.00 | - | 1 | 34 | 70.97% |
| UAL260116C00025000 | 2024-04-23 11:07AM EDT | 25.00 | 32.39 | 26.90 | 29.90 | 0.00 | - | 1 | 72 | 60.38% |
| UAL260116C00028000 | 2024-04-24 1:25PM EDT | 28.00 | 27.00 | 24.00 | 27.90 | -1.45 | -5.10% | 1 | 33 | 57.01% |
| UAL260116C00030000 | 2024-04-22 11:07AM EDT | 30.00 | 26.60 | 24.00 | 25.40 | 0.00 | - | 8 | 90 | 57.29% |
| UAL260116C00033000 | 2024-04-17 9:56AM EDT | 33.00 | 19.05 | 22.75 | 23.10 | 0.00 | - | 3 | 30 | 57.47% |
| UAL260116C00035000 | 2024-04-24 10:48AM EDT | 35.00 | 23.25 | 21.30 | 21.55 | 0.00 | - | 1 | 202 | 55.39% |
| UAL260116C00038000 | 2024-04-19 12:57PM EDT | 38.00 | 20.02 | 19.25 | 21.00 | 0.00 | - | 2 | 108 | 56.94% |
| UAL260116C00040000 | 2024-04-30 1:26PM EDT | 40.00 | 19.12 | 18.00 | 18.25 | 0.00 | - | 2 | 385 | 52.07% |
| UAL260116C00043000 | 2024-04-24 1:32PM EDT | 43.00 | 18.00 | 16.15 | 16.50 | 0.00 | - | 6 | 129 | 50.47% |
| UAL260116C00045000 | 2024-04-24 11:58AM EDT | 45.00 | 16.30 | 14.05 | 16.75 | 0.00 | - | 1 | 816 | 50.39% |
| UAL260116C00047000 | 2024-04-22 3:35PM EDT | 47.00 | 16.55 | 13.95 | 14.25 | 0.00 | - | 3 | 247 | 49.16% |
| UAL260116C00050000 | 2024-05-01 10:46AM EDT | 50.00 | 12.20 | 12.40 | 13.50 | -1.58 | -11.47% | 9 | 371 | 50.97% |
| UAL260116C00052500 | 2024-05-01 2:15PM EDT | 52.50 | 11.02 | 11.25 | 12.45 | -1.53 | -12.19% | 1 | 122 | 50.41% |
| UAL260116C00055000 | 2024-04-23 11:37AM EDT | 55.00 | 12.65 | 10.15 | 11.05 | 0.00 | - | 15 | 1,002 | 48.27% |
| UAL260116C00057500 | 2024-04-25 3:08PM EDT | 57.50 | 10.82 | 9.15 | 10.70 | 0.00 | - | - | 1 | 49.94% |
| UAL260116C00060000 | 2024-05-01 3:12PM EDT | 60.00 | 8.50 | 8.20 | 8.40 | -0.85 | -9.09% | 31 | 1,428 | 43.98% |
| UAL260116C00065000 | 2024-05-01 3:22PM EDT | 65.00 | 6.90 | 6.60 | 6.80 | -0.63 | -8.37% | 94 | 3,023 | 42.79% |
| UAL260116C00070000 | 2024-04-30 3:00PM EDT | 70.00 | 5.90 | 5.25 | 5.80 | 0.00 | - | 6 | 924 | 43.08% |
| UAL260116C00075000 | 2024-05-01 1:06PM EDT | 75.00 | 4.05 | 4.15 | 4.75 | -0.95 | -19.00% | 9 | 50 | 42.46% |
認沽盤範圍2026年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL260116P00020000 | 2024-05-01 9:52AM EDT | 20.00 | 0.71 | 0.60 | 0.91 | +0.02 | +2.90% | 20 | 7,514 | 50.88% |
| UAL260116P00025000 | 2024-05-01 10:05AM EDT | 25.00 | 1.20 | 1.14 | 1.24 | +0.11 | +10.09% | 10 | 1,979 | 46.07% |
| UAL260116P00028000 | 2024-04-29 10:10AM EDT | 28.00 | 1.42 | 1.51 | 1.58 | 0.00 | - | 1 | 63 | 43.24% |
| UAL260116P00030000 | 2024-04-25 10:44AM EDT | 30.00 | 1.78 | 1.78 | 1.87 | 0.00 | - | 1 | 1,070 | 41.71% |
| UAL260116P00033000 | 2024-04-18 11:55AM EDT | 33.00 | 2.34 | 2.29 | 2.93 | 0.00 | - | 4 | 672 | 43.25% |
| UAL260116P00035000 | 2024-04-26 1:07PM EDT | 35.00 | 2.57 | 2.70 | 2.84 | 0.00 | - | 1 | 1,837 | 38.68% |
| UAL260116P00038000 | 2024-04-25 9:34AM EDT | 38.00 | 4.00 | 3.40 | 3.60 | 0.00 | - | 1 | 3,054 | 37.20% |
| UAL260116P00040000 | 2024-04-25 11:49AM EDT | 40.00 | 3.85 | 4.00 | 4.15 | 0.00 | - | 4 | 1,504 | 36.12% |
| UAL260116P00043000 | 2024-04-23 1:55PM EDT | 43.00 | 4.45 | 5.00 | 5.15 | 0.00 | - | 808 | 2,076 | 34.87% |
| UAL260116P00045000 | 2024-04-25 1:15PM EDT | 45.00 | 5.40 | 5.75 | 5.90 | 0.00 | - | 2 | 1,013 | 34.08% |
| UAL260116P00047000 | 2024-04-25 11:48AM EDT | 47.00 | 6.20 | 6.50 | 6.70 | 0.00 | - | 3 | 375 | 33.25% |
| UAL260116P00050000 | 2024-04-30 9:33AM EDT | 50.00 | 7.50 | 7.85 | 8.05 | 0.00 | - | 20 | 90 | 32.12% |
| UAL260116P00052500 | 2024-04-17 2:46PM EDT | 52.50 | 10.10 | 9.05 | 9.25 | 0.00 | - | 5 | 138 | 31.04% |
| UAL260116P00055000 | 2024-04-23 12:54PM EDT | 55.00 | 9.15 | 10.40 | 10.65 | 0.00 | - | 18 | 84 | 30.33% |
| UAL260116P00057500 | 2024-04-23 2:39PM EDT | 57.50 | 10.40 | 11.65 | 12.05 | 0.00 | - | 37 | 33 | 29.21% |
| UAL260116P00060000 | 2024-04-18 10:01AM EDT | 60.00 | 13.40 | 12.65 | 13.55 | 0.00 | - | 7 | 25 | 28.06% |
| UAL260116P00065000 | 2024-03-13 10:15AM EDT | 65.00 | 22.90 | 23.95 | 24.50 | 0.00 | - | 10 | 21 | 54.57% |
| UAL260116P00070000 | 2023-12-01 4:26PM EDT | 70.00 | 29.90 | 28.35 | 29.25 | 0.00 | - | 1 | 0 | 57.21% |
