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
39.06+0.10 (+0.26%)
收市價: 04:00PM EDT
38.41 -0.65 (-1.66%)
市前: 06:23AM EDT
價內期權
認購期權範圍2022年8月19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
UAL220819C000200002022-08-02 9:40AM EDT20.0017.550.000.000.00--00.00%
UAL220819C000220002022-06-28 10:06AM EDT22.0017.5513.6513.900.00-3180.00%
UAL220819C000240002022-08-17 11:19AM EDT24.0015.000.000.000.00-500.00%
UAL220819C000250002022-08-16 9:33AM EDT25.0014.650.000.000.00-100.00%
UAL220819C000260002022-08-03 11:03AM EDT26.0012.100.000.000.00-500.00%
UAL220819C000270002022-08-11 1:12PM EDT27.0011.850.000.000.00-1200.00%
UAL220819C000280002022-08-11 3:12PM EDT28.0010.650.000.000.00-1000.00%
UAL220819C000290002022-08-12 10:00AM EDT29.0010.050.000.000.00-1000.00%
UAL220819C000295002022-08-12 10:03AM EDT29.509.600.000.000.00--00.00%
UAL220819C000300002022-08-17 2:03PM EDT30.009.300.000.000.00-2000.00%
UAL220819C000305002022-08-11 1:55PM EDT30.508.350.000.000.00--00.00%
UAL220819C000310002022-08-11 2:03PM EDT31.007.850.000.000.00-500.00%
UAL220819C000315002022-08-02 3:50PM EDT31.506.150.000.000.00--00.00%
UAL220819C000320002022-08-15 11:42AM EDT32.008.100.000.000.00-100.00%
UAL220819C000325002022-08-01 11:21AM EDT32.505.500.000.000.00-300.00%
UAL220819C000330002022-08-15 2:57PM EDT33.006.800.000.000.00-100.00%
UAL220819C000335002022-08-18 9:48AM EDT33.505.000.000.000.00-200.00%
UAL220819C000340002022-08-18 12:42PM EDT34.004.530.000.000.00-400.00%
UAL220819C000345002022-08-04 10:17AM EDT34.504.200.000.000.00-300.00%
UAL220819C000350002022-08-18 2:18PM EDT35.003.880.000.000.00-500.00%
UAL220819C000355002022-08-17 11:58AM EDT35.503.000.000.000.00-400.00%
UAL220819C000360002022-08-18 3:05PM EDT36.002.890.000.000.00-1400.00%
UAL220819C000365002022-08-18 2:01PM EDT36.502.250.000.000.00-1300.00%
UAL220819C000370002022-08-18 3:18PM EDT37.002.020.000.000.00-13100.00%
UAL220819C000375002022-08-18 12:47PM EDT37.501.190.000.000.00-1500.00%
UAL220819C000380002022-08-18 3:55PM EDT38.001.140.000.000.00-30500.00%
UAL220819C000385002022-08-18 3:59PM EDT38.500.730.000.000.00-16600.00%
UAL220819C000390002022-08-18 3:58PM EDT39.000.400.000.000.00-1,92200.00%
UAL220819C000395002022-08-18 3:50PM EDT39.500.240.000.000.00-42306.25%
UAL220819C000400002022-08-18 3:58PM EDT40.000.100.000.000.00-3,978012.50%
UAL220819C000405002022-08-18 3:39PM EDT40.500.080.000.000.00-387025.00%
UAL220819C000410002022-08-18 3:45PM EDT41.000.040.000.000.00-138025.00%
UAL220819C000415002022-08-18 1:49PM EDT41.500.040.000.000.00-31025.00%
UAL220819C000420002022-08-18 3:31PM EDT42.000.030.000.000.00-23050.00%
UAL220819C000425002022-08-18 3:31PM EDT42.500.030.000.000.00-68050.00%
UAL220819C000430002022-08-18 2:33PM EDT43.000.020.000.000.00-29050.00%
UAL220819C000435002022-08-18 12:17PM EDT43.500.010.000.000.00-8050.00%
UAL220819C000440002022-08-18 1:27PM EDT44.000.030.000.000.00-6050.00%
UAL220819C000445002022-08-16 12:25PM EDT44.500.030.000.000.00-7050.00%
UAL220819C000450002022-08-18 3:45PM EDT45.000.010.000.000.00-21050.00%
UAL220819C000455002022-08-18 9:30AM EDT45.500.020.000.000.00-10050.00%
UAL220819C000460002022-08-18 3:36PM EDT46.000.020.000.000.00-13050.00%
UAL220819C000465002022-08-15 12:51PM EDT46.500.020.000.000.00-563050.00%
UAL220819C000470002022-08-18 3:55PM EDT47.000.010.000.000.00-75050.00%
UAL220819C000475002022-08-16 2:15PM EDT47.500.020.000.000.00-2050.00%
UAL220819C000480002022-08-16 3:01PM EDT48.000.020.000.000.00-6050.00%
UAL220819C000490002022-08-11 11:15AM EDT49.000.030.000.000.00-22050.00%
UAL220819C000500002022-08-16 10:45AM EDT50.000.010.000.000.00-11050.00%
UAL220819C000510002022-08-03 2:05PM EDT51.000.030.000.000.00-10050.00%
UAL220819C000520002022-08-10 2:36PM EDT52.000.010.000.000.00-2050.00%
UAL220819C000530002022-08-12 3:05PM EDT53.000.020.000.000.00-21050.00%
UAL220819C000540002022-07-20 3:23PM EDT54.000.220.000.000.00--050.00%
UAL220819C000550002022-08-18 1:27PM EDT55.000.010.000.000.00-1050.00%
UAL220819C000600002022-08-01 9:32AM EDT60.000.010.000.000.00-1100100.00%
認沽盤範圍2022年8月19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
UAL220819P000200002022-08-12 9:44AM EDT20.000.010.000.000.00-1050.00%
UAL220819P000210002022-08-01 10:03AM EDT21.000.020.000.000.00-1050.00%
UAL220819P000220002022-08-08 10:44AM EDT22.000.010.000.000.00-5050.00%
UAL220819P000230002022-08-05 3:45PM EDT23.000.020.000.000.00-17050.00%
UAL220819P000240002022-08-08 10:15AM EDT24.000.020.000.000.00-5050.00%
UAL220819P000250002022-08-17 1:05PM EDT25.000.020.000.000.00-1050.00%
UAL220819P000260002022-08-12 12:06PM EDT26.000.020.000.000.00-8050.00%
UAL220819P000270002022-08-11 12:06PM EDT27.000.030.000.000.00-28050.00%
UAL220819P000280002022-08-17 11:14AM EDT28.000.010.000.000.00-3050.00%
UAL220819P000290002022-08-17 3:55PM EDT29.000.020.000.000.00-10050.00%
UAL220819P000295002022-08-09 12:57PM EDT29.500.020.000.000.00-60050.00%
UAL220819P000300002022-08-18 10:09AM EDT30.000.020.000.000.00-19050.00%
UAL220819P000305002022-08-12 11:09AM EDT30.500.020.000.000.00-1050.00%
UAL220819P000310002022-08-18 10:06AM EDT31.000.010.000.000.00-25050.00%
UAL220819P000315002022-08-12 10:39AM EDT31.500.030.000.000.00-25050.00%
UAL220819P000320002022-08-15 11:44AM EDT32.000.010.000.000.00-113050.00%
UAL220819P000325002022-08-18 12:27PM EDT32.500.020.000.000.00-3050.00%
UAL220819P000330002022-08-17 1:05PM EDT33.000.010.000.000.00-9050.00%
UAL220819P000335002022-08-17 11:18AM EDT33.500.010.000.000.00-50050.00%
UAL220819P000340002022-08-18 10:56AM EDT34.000.010.000.000.00-56050.00%
UAL220819P000345002022-08-18 11:51AM EDT34.500.010.000.000.00-3050.00%
UAL220819P000350002022-08-18 11:57AM EDT35.000.010.000.000.00-3050.00%
UAL220819P000355002022-08-18 10:56AM EDT35.500.010.000.000.00-5050.00%
UAL220819P000360002022-08-18 3:17PM EDT36.000.010.000.000.00-26050.00%
UAL220819P000365002022-08-18 2:13PM EDT36.500.030.000.000.00-33025.00%
UAL220819P000370002022-08-18 3:59PM EDT37.000.040.000.000.00-217025.00%
UAL220819P000375002022-08-18 3:52PM EDT37.500.060.000.000.00-248025.00%
UAL220819P000380002022-08-18 3:51PM EDT38.000.100.000.000.00-286012.50%
UAL220819P000385002022-08-18 3:56PM EDT38.500.200.000.000.00-29506.25%
UAL220819P000390002022-08-18 3:59PM EDT39.000.390.000.000.00-16201.56%
UAL220819P000395002022-08-18 3:29PM EDT39.500.690.000.000.00-6700.00%
UAL220819P000400002022-08-18 3:54PM EDT40.001.050.000.000.00-6700.00%
UAL220819P000405002022-08-18 9:53AM EDT40.501.980.000.000.00-100.00%
UAL220819P000410002022-08-18 3:10PM EDT41.002.110.000.000.00-3400.00%
UAL220819P000415002022-08-16 3:47PM EDT41.501.340.000.000.00-3500.00%
UAL220819P000420002022-08-18 3:05PM EDT42.003.100.000.000.00-800.00%
UAL220819P000425002022-08-16 3:46PM EDT42.502.240.000.000.00-2700.00%
UAL220819P000430002022-08-18 2:44PM EDT43.004.160.000.000.00-200.00%
UAL220819P000435002022-08-15 9:34AM EDT43.503.750.000.000.00-300.00%
UAL220819P000440002022-08-18 2:00PM EDT44.005.270.000.000.00-200.00%
UAL220819P000445002022-08-18 1:35PM EDT44.505.810.000.000.00-400.00%
UAL220819P000450002022-08-18 11:47AM EDT45.006.100.000.000.00-1000.00%
UAL220819P000460002022-08-17 12:07PM EDT46.007.470.000.000.00-100.00%
UAL220819P000465002022-08-12 1:11PM EDT46.507.300.000.000.00-400.00%
UAL220819P000470002022-08-05 11:55AM EDT47.008.970.000.000.00-100.00%
UAL220819P000475002022-07-27 10:11AM EDT47.5012.050.000.000.00-400.00%
UAL220819P000480002022-08-18 10:07AM EDT48.009.550.000.000.00-100.00%
UAL220819P000490002022-08-04 11:12AM EDT49.0010.280.000.000.00-100.00%
UAL220819P000500002022-08-04 9:43AM EDT50.0011.050.000.000.00-200.00%
UAL220819P000530002022-08-04 3:42PM EDT53.0014.350.000.000.00--00.00%
UAL220819P000550002022-08-11 9:48AM EDT55.0015.550.000.000.00-100.00%
UAL220819P000600002022-08-01 9:30AM EDT60.0023.400.000.000.00--00.00%