United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230324C00030000 | 2023-03-23 3:00PM EDT | 30.00 | 11.55 | 11.15 | 11.55 | 0.00 | - | 3 | 10 | 396.09% |
| UAL230324C00030500 | 2023-03-16 2:21PM EDT | 30.50 | 12.95 | 10.65 | 11.00 | 0.00 | - | - | 2 | 355.47% |
| UAL230324C00031000 | 2023-03-22 2:36PM EDT | 31.00 | 12.60 | 10.10 | 10.50 | 0.00 | - | 2 | 5 | 339.84% |
| UAL230324C00031500 | 2023-03-17 9:50AM EDT | 31.50 | 11.70 | 9.60 | 10.05 | 0.00 | - | 1 | 4 | 346.09% |
| UAL230324C00033000 | 2023-03-17 10:10AM EDT | 33.00 | 10.55 | 8.15 | 8.50 | 0.00 | - | 2 | 2 | 278.13% |
| UAL230324C00033500 | 2023-03-15 9:46AM EDT | 33.50 | 11.10 | 7.60 | 8.05 | 0.00 | - | - | 3 | 282.03% |
| UAL230324C00035000 | 2023-02-21 11:51AM EDT | 35.00 | 14.05 | 7.95 | 8.10 | 0.00 | - | 1 | 5 | 514.45% |
| UAL230324C00036500 | 2023-03-21 1:02PM EDT | 36.50 | 8.10 | 4.65 | 5.00 | 0.00 | - | 3 | 5 | 175.00% |
| UAL230324C00037000 | 2023-03-22 11:06AM EDT | 37.00 | 6.75 | 4.10 | 4.50 | 0.00 | - | 1 | 2 | 160.16% |
| UAL230324C00038000 | 2023-03-17 1:32PM EDT | 38.00 | 4.95 | 3.10 | 3.50 | 0.00 | - | 1 | 10 | 130.47% |
| UAL230324C00038500 | 2023-03-24 1:26PM EDT | 38.50 | 2.30 | 2.63 | 3.05 | -2.20 | -48.89% | 6 | 53 | 126.95% |
| UAL230324C00039000 | 2023-03-24 3:30PM EDT | 39.00 | 2.45 | 2.19 | 2.48 | -1.75 | -41.67% | 1 | 3 | 96.09% |
| UAL230324C00039500 | 2023-03-15 11:17AM EDT | 39.50 | 4.70 | 1.67 | 2.01 | 0.00 | - | - | 1 | 87.11% |
| UAL230324C00040000 | 2023-03-24 3:46PM EDT | 40.00 | 1.44 | 1.11 | 1.50 | -0.56 | -28.00% | 2 | 17 | 68.75% |
| UAL230324C00040500 | 2023-03-24 2:08PM EDT | 40.50 | 0.50 | 0.62 | 1.01 | -0.83 | -62.41% | 90 | 12 | 53.52% |
| UAL230324C00041000 | 2023-03-24 3:44PM EDT | 41.00 | 0.48 | 0.23 | 0.41 | -0.51 | -51.52% | 571 | 33 | 20.31% |
| UAL230324C00041500 | 2023-03-24 3:55PM EDT | 41.50 | 0.02 | 0.00 | 0.05 | -0.77 | -97.47% | 383 | 136 | 12.11% |
| UAL230324C00042000 | 2023-03-24 3:54PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | -0.44 | -97.78% | 4,021 | 2,036 | 21.88% |
| UAL230324C00042500 | 2023-03-24 3:07PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 260 | 346 | 29.69% |
| UAL230324C00043000 | 2023-03-24 3:50PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 219 | 842 | 39.06% |
| UAL230324C00043500 | 2023-03-24 3:22PM EDT | 43.50 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 25 | 1,539 | 52.34% |
| UAL230324C00044000 | 2023-03-24 3:02PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 66 | 13,441 | 53.13% |
| UAL230324C00044500 | 2023-03-24 2:47PM EDT | 44.50 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 2 | 1,277 | 59.38% |
| UAL230324C00045000 | 2023-03-24 3:59PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 425 | 1,323 | 68.75% |
| UAL230324C00045500 | 2023-03-24 1:23PM EDT | 45.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 165 | 403 | 84.38% |
| UAL230324C00046000 | 2023-03-24 3:25PM EDT | 46.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 19 | 598 | 96.88% |
| UAL230324C00046500 | 2023-03-24 12:33PM EDT | 46.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 815 | 90.63% |
| UAL230324C00047000 | 2023-03-24 3:35PM EDT | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 1,295 | 114.06% |
| UAL230324C00047500 | 2023-03-24 2:50PM EDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 49 | 535 | 121.88% |
| UAL230324C00048000 | 2023-03-24 2:27PM EDT | 48.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 3 | 380 | 112.50% |
| UAL230324C00048500 | 2023-03-22 11:19AM EDT | 48.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 112 | 137.50% |
| UAL230324C00049000 | 2023-03-24 2:13PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 342 | 125.00% |
| UAL230324C00049500 | 2023-03-22 1:35PM EDT | 49.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 295 | 153.13% |
| UAL230324C00050000 | 2023-03-24 11:09AM EDT | 50.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 3 | 738 | 159.38% |
| UAL230324C00051000 | 2023-03-24 2:10PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 556 | 150.00% |
| UAL230324C00052000 | 2023-03-24 10:28AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 438 | 178.13% |
| UAL230324C00053000 | 2023-03-23 9:52AM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,230 | 200.00% |
| UAL230324C00054000 | 2023-03-20 1:32PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 119 | 187.50% |
| UAL230324C00055000 | 2023-03-22 10:48AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 351 | 225.00% |
| UAL230324C00056000 | 2023-03-24 10:25AM EDT | 56.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 426 | 237.50% |
| UAL230324C00057000 | 2023-03-17 9:53AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 889 | 225.00% |
| UAL230324C00058000 | 2023-03-17 11:22AM EDT | 58.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 30 | 154 | 335.94% |
| UAL230324C00059000 | 2023-03-15 1:59PM EDT | 59.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 50 | 40 | 303.13% |
| UAL230324C00060000 | 2023-03-14 2:00PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 1,873 | 250.00% |
| UAL230324C00061000 | 2023-03-13 9:49AM EDT | 61.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 4 | 79 | 328.13% |
| UAL230324C00062000 | 2023-03-07 12:47PM EDT | 62.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 4 | 54 | 340.63% |
| UAL230324C00063000 | 2023-03-07 11:24AM EDT | 63.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 13 | 16 | 350.00% |
| UAL230324C00064000 | 2023-03-07 10:45AM EDT | 64.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 25 | 82 | 362.50% |
| UAL230324C00065000 | 2023-03-10 4:15PM EDT | 65.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 371.88% |
| UAL230324C00070000 | 2023-03-07 10:45AM EDT | 70.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 30 | 459.38% |
| UAL230324C00075000 | 2023-03-10 4:55PM EDT | 75.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 450.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230324P00030000 | 2023-03-16 10:43AM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 17 | 262.50% |
| UAL230324P00032000 | 2023-03-17 2:33PM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 212.50% |
| UAL230324P00032500 | 2023-03-16 2:12PM EDT | 32.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 99 | 203.13% |
| UAL230324P00033000 | 2023-03-15 2:56PM EDT | 33.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 75 | 190.63% |
| UAL230324P00033500 | 2023-03-20 12:47PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 117 | 156.25% |
| UAL230324P00034000 | 2023-03-17 12:00PM EDT | 34.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 86 | 168.75% |
| UAL230324P00034500 | 2023-03-17 2:59PM EDT | 34.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 87 | 156.25% |
| UAL230324P00035000 | 2023-03-23 2:34PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 620 | 146.88% |
| UAL230324P00035500 | 2023-03-24 3:30PM EDT | 35.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 515 | 128.13% |
| UAL230324P00036000 | 2023-03-21 3:45PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 153 | 125.00% |
| UAL230324P00036500 | 2023-03-17 3:00PM EDT | 36.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 3 | 20 | 114.06% |
| UAL230324P00037000 | 2023-03-23 10:30AM EDT | 37.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 1,100 | 103.13% |
| UAL230324P00037500 | 2023-03-24 11:29AM EDT | 37.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 96 | 92.19% |
| UAL230324P00038000 | 2023-03-24 9:32AM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 357 | 76.56% |
| UAL230324P00038500 | 2023-03-24 11:14AM EDT | 38.50 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 31 | 886 | 75.00% |
| UAL230324P00039000 | 2023-03-24 3:41PM EDT | 39.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 1,485 | 1,381 | 63.28% |
| UAL230324P00039500 | 2023-03-24 2:29PM EDT | 39.50 | 0.01 | 0.00 | 0.03 | -0.12 | -92.31% | 172 | 1,766 | 56.25% |
| UAL230324P00040000 | 2023-03-24 2:54PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | -0.13 | -86.67% | 379 | 1,646 | 43.75% |
| UAL230324P00040500 | 2023-03-24 3:39PM EDT | 40.50 | 0.01 | 0.00 | 0.02 | -0.30 | -96.77% | 157 | 223 | 28.13% |
| UAL230324P00041000 | 2023-03-24 3:57PM EDT | 41.00 | 0.02 | 0.00 | 0.04 | -0.28 | -93.33% | 497 | 396 | 18.36% |
| UAL230324P00041500 | 2023-03-24 3:58PM EDT | 41.50 | 0.29 | 0.11 | 0.26 | -0.20 | -40.82% | 99 | 177 | 21.09% |
| UAL230324P00042000 | 2023-03-24 3:56PM EDT | 42.00 | 0.79 | 0.60 | 0.83 | -0.11 | -12.22% | 184 | 749 | 50.39% |
| UAL230324P00042500 | 2023-03-24 3:54PM EDT | 42.50 | 1.20 | 1.07 | 1.37 | +0.07 | +6.19% | 63 | 1,150 | 73.83% |
| UAL230324P00043000 | 2023-03-24 3:56PM EDT | 43.00 | 1.77 | 1.49 | 1.80 | +0.28 | +18.79% | 429 | 1,769 | 78.52% |
| UAL230324P00043500 | 2023-03-24 3:47PM EDT | 43.50 | 2.11 | 2.08 | 2.34 | +0.97 | +85.09% | 25 | 1,388 | 72.66% |
| UAL230324P00044000 | 2023-03-24 3:48PM EDT | 44.00 | 2.65 | 2.50 | 2.85 | +0.30 | +12.77% | 86 | 503 | 72.66% |
| UAL230324P00044500 | 2023-03-24 3:53PM EDT | 44.50 | 3.20 | 3.00 | 3.35 | +0.68 | +26.98% | 356 | 456 | 82.81% |
| UAL230324P00045000 | 2023-03-24 3:53PM EDT | 45.00 | 3.67 | 3.60 | 3.85 | +0.84 | +29.68% | 68 | 661 | 111.72% |
| UAL230324P00045500 | 2023-03-24 3:16PM EDT | 45.50 | 4.33 | 4.00 | 4.35 | +0.63 | +17.03% | 2 | 189 | 102.34% |
| UAL230324P00046000 | 2023-03-24 3:41PM EDT | 46.00 | 4.60 | 4.60 | 4.85 | +1.60 | +53.33% | 65 | 283 | 133.59% |
| UAL230324P00046500 | 2023-03-22 12:02PM EDT | 46.50 | 2.86 | 5.00 | 5.40 | 0.00 | - | 13 | 47 | 133.59% |
| UAL230324P00047000 | 2023-03-24 2:38PM EDT | 47.00 | 5.85 | 5.50 | 5.85 | +2.35 | +67.14% | 20 | 124 | 129.69% |
| UAL230324P00047500 | 2023-03-24 2:29PM EDT | 47.50 | 6.40 | 6.00 | 6.40 | +0.70 | +12.28% | 3 | 41 | 153.13% |
| UAL230324P00048000 | 2023-03-24 2:54PM EDT | 48.00 | 6.86 | 6.50 | 6.85 | +0.21 | +3.16% | 7 | 102 | 146.88% |
| UAL230324P00048500 | 2023-03-20 1:40PM EDT | 48.50 | 5.35 | 7.00 | 7.35 | 0.00 | - | 3 | 31 | 156.25% |
| UAL230324P00049000 | 2023-03-24 2:02PM EDT | 49.00 | 8.07 | 7.50 | 7.85 | +0.41 | +5.35% | 2 | 168 | 164.06% |
| UAL230324P00049500 | 2023-03-16 1:28PM EDT | 49.50 | 5.90 | 8.00 | 8.35 | 0.00 | - | 1 | 28 | 171.88% |
| UAL230324P00050000 | 2023-03-24 3:02PM EDT | 50.00 | 8.89 | 8.50 | 8.85 | +0.23 | +2.66% | 18 | 235 | 179.69% |
| UAL230324P00051000 | 2023-03-23 1:15PM EDT | 51.00 | 8.85 | 9.50 | 9.90 | 0.00 | - | 2 | 73 | 213.28% |
| UAL230324P00052000 | 2023-03-20 11:15AM EDT | 52.00 | 8.46 | 10.45 | 10.85 | 0.00 | - | 1 | 19 | 178.13% |
| UAL230324P00053000 | 2023-03-17 10:10AM EDT | 53.00 | 9.50 | 11.50 | 11.90 | 0.00 | - | 1 | 0 | 244.53% |
| UAL230324P00054000 | 2023-03-22 3:05PM EDT | 54.00 | 10.30 | 12.50 | 12.85 | 0.00 | - | 220 | 90 | 239.06% |
| UAL230324P00055000 | 2023-03-24 1:16PM EDT | 55.00 | 14.25 | 13.45 | 13.85 | +2.50 | +21.28% | 1 | 21 | 215.63% |
| UAL230324P00056000 | 2023-03-14 2:19PM EDT | 56.00 | 9.85 | 14.50 | 14.90 | 0.00 | - | 1 | 5 | 287.50% |
| UAL230324P00057000 | 2023-03-14 10:55AM EDT | 57.00 | 10.65 | 15.50 | 15.90 | 0.00 | - | - | 2 | 301.56% |
| UAL230324P00058000 | 2023-03-13 12:42PM EDT | 58.00 | 8.75 | 16.50 | 16.85 | 0.00 | - | 14 | 13 | 290.63% |
| UAL230324P00059000 | 2023-03-14 10:10AM EDT | 59.00 | 12.60 | 17.50 | 17.85 | 0.00 | - | 1 | 1 | 303.13% |
| UAL230324P00060000 | 2023-03-15 1:32PM EDT | 60.00 | 17.50 | 18.50 | 18.90 | 0.00 | - | - | 0 | 340.63% |
| UAL230324P00061000 | 2023-03-14 10:35AM EDT | 61.00 | 15.10 | 19.50 | 19.90 | 0.00 | - | 1 | 0 | 353.13% |
| UAL230324P00063000 | 2023-03-14 2:31PM EDT | 63.00 | 17.10 | 21.50 | 21.90 | 0.00 | - | - | 0 | 378.13% |
| UAL230324P00066000 | 2023-03-15 11:30AM EDT | 66.00 | 22.50 | 24.50 | 24.85 | 0.00 | - | - | 6 | 384.38% |
