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
41.36-0.30 (-0.72%)
收市價: 04:00PM EDT
41.50 +0.14 (+0.34%)
收市後: 05:35PM EDT
價內期權
認購期權範圍2023年3月24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
UAL230324C000300002023-03-23 3:00PM EDT30.0011.5511.1511.550.00-310396.09%
UAL230324C000305002023-03-16 2:21PM EDT30.5012.9510.6511.000.00--2355.47%
UAL230324C000310002023-03-22 2:36PM EDT31.0012.6010.1010.500.00-25339.84%
UAL230324C000315002023-03-17 9:50AM EDT31.5011.709.6010.050.00-14346.09%
UAL230324C000330002023-03-17 10:10AM EDT33.0010.558.158.500.00-22278.13%
UAL230324C000335002023-03-15 9:46AM EDT33.5011.107.608.050.00--3282.03%
UAL230324C000350002023-02-21 11:51AM EDT35.0014.057.958.100.00-15514.45%
UAL230324C000365002023-03-21 1:02PM EDT36.508.104.655.000.00-35175.00%
UAL230324C000370002023-03-22 11:06AM EDT37.006.754.104.500.00-12160.16%
UAL230324C000380002023-03-17 1:32PM EDT38.004.953.103.500.00-110130.47%
UAL230324C000385002023-03-24 1:26PM EDT38.502.302.633.05-2.20-48.89%653126.95%
UAL230324C000390002023-03-24 3:30PM EDT39.002.452.192.48-1.75-41.67%1396.09%
UAL230324C000395002023-03-15 11:17AM EDT39.504.701.672.010.00--187.11%
UAL230324C000400002023-03-24 3:46PM EDT40.001.441.111.50-0.56-28.00%21768.75%
UAL230324C000405002023-03-24 2:08PM EDT40.500.500.621.01-0.83-62.41%901253.52%
UAL230324C000410002023-03-24 3:44PM EDT41.000.480.230.41-0.51-51.52%5713320.31%
UAL230324C000415002023-03-24 3:55PM EDT41.500.020.000.05-0.77-97.47%38313612.11%
UAL230324C000420002023-03-24 3:54PM EDT42.000.010.000.02-0.44-97.78%4,0212,03621.88%
UAL230324C000425002023-03-24 3:07PM EDT42.500.010.000.01-0.25-96.15%26034629.69%
UAL230324C000430002023-03-24 3:50PM EDT43.000.010.000.01-0.16-94.12%21984239.06%
UAL230324C000435002023-03-24 3:22PM EDT43.500.030.000.03-0.03-50.00%251,53952.34%
UAL230324C000440002023-03-24 3:02PM EDT44.000.010.000.01-0.04-80.00%6613,44153.13%
UAL230324C000445002023-03-24 2:47PM EDT44.500.040.000.01+0.01+33.33%21,27759.38%
UAL230324C000450002023-03-24 3:59PM EDT45.000.010.000.01-0.01-50.00%4251,32368.75%
UAL230324C000455002023-03-24 1:23PM EDT45.500.020.000.02+0.01+100.00%16540384.38%
UAL230324C000460002023-03-24 3:25PM EDT46.000.010.010.020.00-1959896.88%
UAL230324C000465002023-03-24 12:33PM EDT46.500.020.000.01+0.01+100.00%181590.63%
UAL230324C000470002023-03-24 3:35PM EDT47.000.020.000.030.00-201,295114.06%
UAL230324C000475002023-03-24 2:50PM EDT47.500.010.000.030.00-49535121.88%
UAL230324C000480002023-03-24 2:27PM EDT48.000.020.000.01-0.03-60.00%3380112.50%
UAL230324C000485002023-03-22 11:19AM EDT48.500.030.000.030.00-7112137.50%
UAL230324C000490002023-03-24 2:13PM EDT49.000.010.000.01-0.01-50.00%1342125.00%
UAL230324C000495002023-03-22 1:35PM EDT49.500.020.000.030.00-30295153.13%
UAL230324C000500002023-03-24 11:09AM EDT50.000.040.000.03+0.03+300.00%3738159.38%
UAL230324C000510002023-03-24 2:10PM EDT51.000.010.000.010.00-11556150.00%
UAL230324C000520002023-03-24 10:28AM EDT52.000.010.000.020.00-3438178.13%
UAL230324C000530002023-03-23 9:52AM EDT53.000.010.000.030.00-11,230200.00%
UAL230324C000540002023-03-20 1:32PM EDT54.000.010.000.010.00-2119187.50%
UAL230324C000550002023-03-22 10:48AM EDT55.000.010.000.030.00-1351225.00%
UAL230324C000560002023-03-24 10:25AM EDT56.000.020.000.03+0.01+100.00%1426237.50%
UAL230324C000570002023-03-17 9:53AM EDT57.000.010.000.010.00-10889225.00%
UAL230324C000580002023-03-17 11:22AM EDT58.000.020.000.180.00-30154335.94%
UAL230324C000590002023-03-15 1:59PM EDT59.000.020.000.070.00-5040303.13%
UAL230324C000600002023-03-14 2:00PM EDT60.000.020.000.010.00-111,873250.00%
UAL230324C000610002023-03-13 9:49AM EDT61.000.040.000.070.00-479328.13%
UAL230324C000620002023-03-07 12:47PM EDT62.000.110.000.070.00-454340.63%
UAL230324C000630002023-03-07 11:24AM EDT63.000.090.000.070.00-1316350.00%
UAL230324C000640002023-03-07 10:45AM EDT64.000.070.000.070.00-2582362.50%
UAL230324C000650002023-03-10 4:15PM EDT65.000.030.000.070.00-14371.88%
UAL230324C000700002023-03-07 10:45AM EDT70.000.040.000.130.00--30459.38%
UAL230324C000750002023-03-10 4:55PM EDT75.000.040.000.050.00--1450.00%
認沽盤範圍2023年3月24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
UAL230324P000300002023-03-16 10:43AM EDT30.000.020.000.030.00--17262.50%
UAL230324P000320002023-03-17 2:33PM EDT32.000.010.000.030.00-14212.50%
UAL230324P000325002023-03-16 2:12PM EDT32.500.030.000.030.00--99203.13%
UAL230324P000330002023-03-15 2:56PM EDT33.000.060.000.030.00--75190.63%
UAL230324P000335002023-03-20 12:47PM EDT33.500.010.000.010.00-22117156.25%
UAL230324P000340002023-03-17 12:00PM EDT34.000.040.000.030.00-1086168.75%
UAL230324P000345002023-03-17 2:59PM EDT34.500.040.000.030.00-487156.25%
UAL230324P000350002023-03-23 2:34PM EDT35.000.010.000.030.00-1620146.88%
UAL230324P000355002023-03-24 3:30PM EDT35.500.010.000.02-0.01-50.00%2515128.13%
UAL230324P000360002023-03-21 3:45PM EDT36.000.010.000.030.00-2153125.00%
UAL230324P000365002023-03-17 3:00PM EDT36.500.090.000.030.00-320114.06%
UAL230324P000370002023-03-23 10:30AM EDT37.000.040.000.030.00-41,100103.13%
UAL230324P000375002023-03-24 11:29AM EDT37.500.020.000.030.00-19692.19%
UAL230324P000380002023-03-24 9:32AM EDT38.000.020.000.020.00-235776.56%
UAL230324P000385002023-03-24 11:14AM EDT38.500.010.000.04-0.04-80.00%3188675.00%
UAL230324P000390002023-03-24 3:41PM EDT39.000.010.000.04-0.04-80.00%1,4851,38163.28%
UAL230324P000395002023-03-24 2:29PM EDT39.500.010.000.03-0.12-92.31%1721,76656.25%
UAL230324P000400002023-03-24 2:54PM EDT40.000.020.000.03-0.13-86.67%3791,64643.75%
UAL230324P000405002023-03-24 3:39PM EDT40.500.010.000.02-0.30-96.77%15722328.13%
UAL230324P000410002023-03-24 3:57PM EDT41.000.020.000.04-0.28-93.33%49739618.36%
UAL230324P000415002023-03-24 3:58PM EDT41.500.290.110.26-0.20-40.82%9917721.09%
UAL230324P000420002023-03-24 3:56PM EDT42.000.790.600.83-0.11-12.22%18474950.39%
UAL230324P000425002023-03-24 3:54PM EDT42.501.201.071.37+0.07+6.19%631,15073.83%
UAL230324P000430002023-03-24 3:56PM EDT43.001.771.491.80+0.28+18.79%4291,76978.52%
UAL230324P000435002023-03-24 3:47PM EDT43.502.112.082.34+0.97+85.09%251,38872.66%
UAL230324P000440002023-03-24 3:48PM EDT44.002.652.502.85+0.30+12.77%8650372.66%
UAL230324P000445002023-03-24 3:53PM EDT44.503.203.003.35+0.68+26.98%35645682.81%
UAL230324P000450002023-03-24 3:53PM EDT45.003.673.603.85+0.84+29.68%68661111.72%
UAL230324P000455002023-03-24 3:16PM EDT45.504.334.004.35+0.63+17.03%2189102.34%
UAL230324P000460002023-03-24 3:41PM EDT46.004.604.604.85+1.60+53.33%65283133.59%
UAL230324P000465002023-03-22 12:02PM EDT46.502.865.005.400.00-1347133.59%
UAL230324P000470002023-03-24 2:38PM EDT47.005.855.505.85+2.35+67.14%20124129.69%
UAL230324P000475002023-03-24 2:29PM EDT47.506.406.006.40+0.70+12.28%341153.13%
UAL230324P000480002023-03-24 2:54PM EDT48.006.866.506.85+0.21+3.16%7102146.88%
UAL230324P000485002023-03-20 1:40PM EDT48.505.357.007.350.00-331156.25%
UAL230324P000490002023-03-24 2:02PM EDT49.008.077.507.85+0.41+5.35%2168164.06%
UAL230324P000495002023-03-16 1:28PM EDT49.505.908.008.350.00-128171.88%
UAL230324P000500002023-03-24 3:02PM EDT50.008.898.508.85+0.23+2.66%18235179.69%
UAL230324P000510002023-03-23 1:15PM EDT51.008.859.509.900.00-273213.28%
UAL230324P000520002023-03-20 11:15AM EDT52.008.4610.4510.850.00-119178.13%
UAL230324P000530002023-03-17 10:10AM EDT53.009.5011.5011.900.00-10244.53%
UAL230324P000540002023-03-22 3:05PM EDT54.0010.3012.5012.850.00-22090239.06%
UAL230324P000550002023-03-24 1:16PM EDT55.0014.2513.4513.85+2.50+21.28%121215.63%
UAL230324P000560002023-03-14 2:19PM EDT56.009.8514.5014.900.00-15287.50%
UAL230324P000570002023-03-14 10:55AM EDT57.0010.6515.5015.900.00--2301.56%
UAL230324P000580002023-03-13 12:42PM EDT58.008.7516.5016.850.00-1413290.63%
UAL230324P000590002023-03-14 10:10AM EDT59.0012.6017.5017.850.00-11303.13%
UAL230324P000600002023-03-15 1:32PM EDT60.0017.5018.5018.900.00--0340.63%
UAL230324P000610002023-03-14 10:35AM EDT61.0015.1019.5019.900.00-10353.13%
UAL230324P000630002023-03-14 2:31PM EDT63.0017.1021.5021.900.00--0378.13%
UAL230324P000660002023-03-15 11:30AM EDT66.0022.5024.5024.850.00--6384.38%