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2024年4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240419C00024000 | 2024-04-04 2:46PM EDT | 24.00 | 20.20 | 15.10 | 19.80 | 0.00 | - | 22 | 63 | 630.47% |
| UAL240419C00025000 | 2024-04-04 3:07PM EDT | 25.00 | 18.80 | 14.10 | 18.80 | 0.00 | - | 7 | 41 | 596.29% |
| UAL240419C00026000 | 2024-04-12 3:16PM EDT | 26.00 | 15.80 | 13.20 | 17.80 | 0.00 | - | 1 | 1 | 50.00% |
| UAL240419C00027000 | 2024-04-15 1:52PM EDT | 27.00 | 14.15 | 12.10 | 16.95 | 0.00 | - | 3 | 4 | 181.25% |
| UAL240419C00029000 | 2024-04-15 1:33PM EDT | 29.00 | 12.25 | 11.40 | 14.80 | 0.00 | - | 1 | 2 | 288.67% |
| UAL240419C00030000 | 2024-04-15 9:45AM EDT | 30.00 | 12.50 | 10.35 | 13.80 | 0.00 | - | 6 | 11 | 264.26% |
| UAL240419C00031000 | 2024-04-11 11:50AM EDT | 31.00 | 11.45 | 9.30 | 12.65 | 0.00 | - | - | 6 | 230.47% |
| UAL240419C00032000 | 2024-04-15 10:27AM EDT | 32.00 | 10.05 | 8.25 | 10.85 | 0.00 | - | 1 | 17 | 128.91% |
| UAL240419C00033000 | 2024-04-12 9:37AM EDT | 33.00 | 9.00 | 6.50 | 10.65 | 0.00 | - | 50 | 40 | 124.22% |
| UAL240419C00034000 | 2024-04-16 3:18PM EDT | 34.00 | 7.50 | 5.70 | 9.20 | +0.45 | +6.38% | 6 | 78 | 286.72% |
| UAL240419C00035000 | 2024-04-16 3:45PM EDT | 35.00 | 6.45 | 4.60 | 8.35 | +0.34 | +5.56% | 6 | 49 | 273.83% |
| UAL240419C00036000 | 2024-04-12 12:20PM EDT | 36.00 | 5.40 | 3.65 | 7.60 | -0.55 | -9.24% | 1 | 123 | 93.75% |
| UAL240419C00037000 | 2024-04-16 3:04PM EDT | 37.00 | 4.75 | 2.81 | 5.90 | +0.27 | +6.03% | 19 | 23 | 192.77% |
| UAL240419C00037500 | 2024-04-16 2:38PM EDT | 37.50 | 4.35 | 2.69 | 4.45 | -0.20 | -4.40% | 2 | 11 | 108.01% |
| UAL240419C00038000 | 2024-04-16 3:47PM EDT | 38.00 | 3.85 | 2.48 | 4.15 | +0.35 | +10.00% | 56 | 32 | 115.23% |
| UAL240419C00038500 | 2024-04-16 3:57PM EDT | 38.50 | 3.40 | 2.76 | 3.55 | -0.20 | -5.56% | 56 | 13 | 61.52% |
| UAL240419C00039000 | 2024-04-16 3:45PM EDT | 39.00 | 3.00 | 2.90 | 3.15 | +0.22 | +7.91% | 100 | 199 | 85.94% |
| UAL240419C00039500 | 2024-04-16 3:51PM EDT | 39.50 | 2.78 | 2.56 | 2.77 | +0.23 | +9.02% | 66 | 38 | 85.84% |
| UAL240419C00040000 | 2024-04-16 3:59PM EDT | 40.00 | 2.40 | 2.35 | 2.47 | +0.14 | +6.19% | 1,447 | 4,187 | 90.82% |
| UAL240419C00040500 | 2024-04-16 3:52PM EDT | 40.50 | 2.05 | 2.04 | 2.14 | +0.07 | +3.54% | 961 | 86 | 89.84% |
| UAL240419C00041000 | 2024-04-16 3:59PM EDT | 41.00 | 1.76 | 1.76 | 1.83 | +0.05 | +2.92% | 3,506 | 1,350 | 88.96% |
| UAL240419C00041500 | 2024-04-16 3:59PM EDT | 41.50 | 1.54 | 1.50 | 1.57 | +0.09 | +6.21% | 1,800 | 818 | 88.57% |
| UAL240419C00042000 | 2024-04-16 3:59PM EDT | 42.00 | 1.32 | 1.27 | 1.32 | +0.06 | +4.76% | 3,302 | 1,575 | 87.89% |
| UAL240419C00042500 | 2024-04-16 3:59PM EDT | 42.50 | 1.06 | 1.05 | 1.10 | +0.02 | +1.92% | 931 | 1,297 | 86.91% |
| UAL240419C00043000 | 2024-04-16 3:59PM EDT | 43.00 | 0.90 | 0.85 | 0.90 | +0.01 | +1.12% | 3,381 | 5,481 | 85.55% |
| UAL240419C00043500 | 2024-04-16 3:59PM EDT | 43.50 | 0.74 | 0.72 | 0.74 | 0.00 | - | 1,876 | 2,567 | 86.04% |
| UAL240419C00044000 | 2024-04-16 3:59PM EDT | 44.00 | 0.39 | 0.55 | 0.57 | -0.16 | -29.09% | 2,676 | 2,785 | 83.40% |
| UAL240419C00044500 | 2024-04-16 3:59PM EDT | 44.50 | 0.44 | 0.43 | 0.45 | -0.02 | -4.35% | 524 | 1,561 | 82.52% |
| UAL240419C00045000 | 2024-04-16 3:59PM EDT | 45.00 | 0.30 | 0.30 | 0.39 | -0.09 | -23.08% | 4,993 | 10,630 | 82.03% |
| UAL240419C00045500 | 2024-04-16 3:59PM EDT | 45.50 | 0.35 | 0.25 | 0.32 | +0.08 | +29.63% | 425 | 694 | 83.40% |
| UAL240419C00046000 | 2024-04-16 3:59PM EDT | 46.00 | 0.22 | 0.18 | 0.22 | -0.04 | -15.38% | 3,769 | 7,510 | 80.86% |
| UAL240419C00046500 | 2024-04-16 3:58PM EDT | 46.50 | 0.15 | 0.15 | 0.19 | -0.04 | -21.05% | 1,519 | 3,668 | 83.01% |
| UAL240419C00047000 | 2024-04-16 3:59PM EDT | 47.00 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 2,208 | 7,546 | 82.03% |
| UAL240419C00047500 | 2024-04-16 3:52PM EDT | 47.50 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 361 | 854 | 80.08% |
| UAL240419C00048000 | 2024-04-16 3:58PM EDT | 48.00 | 0.08 | 0.05 | 0.08 | -0.03 | -27.27% | 1,059 | 3,224 | 80.47% |
| UAL240419C00048500 | 2024-04-16 3:26PM EDT | 48.50 | 0.06 | 0.02 | 0.07 | -0.01 | -14.29% | 152 | 614 | 79.69% |
| UAL240419C00049000 | 2024-04-16 3:58PM EDT | 49.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 1,503 | 12,568 | 74.22% |
| UAL240419C00050000 | 2024-04-16 3:59PM EDT | 50.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1,182 | 7,394 | 78.13% |
| UAL240419C00051000 | 2024-04-15 3:29PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 87 | 373 | 81.25% |
| UAL240419C00052000 | 2024-04-16 3:53PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 370 | 81.25% |
| UAL240419C00052500 | 2024-04-16 3:28PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 817 | 503 | 84.38% |
| UAL240419C00053000 | 2024-04-16 3:27PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 270 | 297 | 87.50% |
| UAL240419C00054000 | 2024-04-15 1:44PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 265 | 1,150 | 93.75% |
| UAL240419C00055000 | 2024-04-16 11:34AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,448 | 98.44% |
| UAL240419C00056000 | 2024-04-12 1:46PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 75 | 106.25% |
| UAL240419C00057000 | 2024-04-12 1:04PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 109.38% |
| UAL240419C00060000 | 2024-04-04 11:24AM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 377 | 125.00% |
| UAL240419C00070000 | 2024-04-12 12:20PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 168.75% |
認沽盤範圍2024年4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240419P00029000 | 2024-04-09 11:10AM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 61 | 125.00% |
| UAL240419P00030000 | 2024-04-15 10:23AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 264 | 115.63% |
| UAL240419P00031000 | 2024-04-16 3:38PM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 60 | 106.25% |
| UAL240419P00032000 | 2024-04-16 1:10PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 912 | 93.75% |
| UAL240419P00033000 | 2024-04-16 3:59PM EDT | 33.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 328 | 1,202 | 96.88% |
| UAL240419P00034000 | 2024-04-16 3:59PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 787 | 1,009 | 81.25% |
| UAL240419P00035000 | 2024-04-16 3:59PM EDT | 35.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 2,419 | 16,517 | 79.69% |
| UAL240419P00036000 | 2024-04-16 3:59PM EDT | 36.00 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 2,969 | 648 | 78.91% |
| UAL240419P00037000 | 2024-04-16 3:59PM EDT | 37.00 | 0.15 | 0.12 | 0.15 | -0.17 | -53.12% | 1,862 | 2,467 | 81.05% |
| UAL240419P00037500 | 2024-04-16 3:59PM EDT | 37.50 | 0.20 | 0.18 | 0.23 | -0.19 | -48.72% | 738 | 448 | 82.81% |
| UAL240419P00038000 | 2024-04-16 3:59PM EDT | 38.00 | 0.29 | 0.28 | 0.29 | -0.21 | -42.00% | 3,924 | 1,603 | 83.59% |
| UAL240419P00038500 | 2024-04-16 3:59PM EDT | 38.50 | 0.40 | 0.31 | 0.40 | -0.23 | -36.51% | 968 | 604 | 81.45% |
| UAL240419P00039000 | 2024-04-16 3:59PM EDT | 39.00 | 0.35 | 0.50 | 0.53 | -0.44 | -55.70% | 1,628 | 1,229 | 85.16% |
| UAL240419P00039500 | 2024-04-16 3:59PM EDT | 39.50 | 0.67 | 0.65 | 0.71 | -0.31 | -31.63% | 1,747 | 865 | 86.91% |
| UAL240419P00040000 | 2024-04-16 3:59PM EDT | 40.00 | 0.88 | 0.81 | 0.88 | -0.31 | -26.05% | 7,904 | 4,651 | 86.72% |
| UAL240419P00040500 | 2024-04-16 3:59PM EDT | 40.50 | 1.09 | 1.03 | 1.08 | -0.29 | -21.01% | 794 | 1,146 | 87.79% |
| UAL240419P00041000 | 2024-04-16 3:59PM EDT | 41.00 | 1.27 | 1.26 | 1.31 | -0.36 | -22.09% | 3,596 | 21,601 | 88.38% |
| UAL240419P00041500 | 2024-04-16 3:59PM EDT | 41.50 | 1.50 | 1.47 | 1.52 | -0.40 | -21.05% | 1,693 | 1,621 | 86.33% |
| UAL240419P00042000 | 2024-04-16 3:59PM EDT | 42.00 | 1.78 | 1.73 | 1.78 | -0.35 | -16.43% | 304 | 2,266 | 85.55% |
| UAL240419P00042500 | 2024-04-16 3:59PM EDT | 42.50 | 2.07 | 2.00 | 2.07 | -0.41 | -16.53% | 1,102 | 2,098 | 84.47% |
| UAL240419P00043000 | 2024-04-16 3:57PM EDT | 43.00 | 2.38 | 2.31 | 2.39 | -0.39 | -14.08% | 1,760 | 3,893 | 83.98% |
| UAL240419P00043500 | 2024-04-16 3:58PM EDT | 43.50 | 2.73 | 2.50 | 2.73 | -0.02 | -0.73% | 183 | 2,515 | 78.52% |
| UAL240419P00044000 | 2024-04-16 3:50PM EDT | 44.00 | 2.91 | 2.89 | 3.15 | -0.59 | -16.86% | 1,065 | 2,408 | 80.57% |
| UAL240419P00044500 | 2024-04-16 3:57PM EDT | 44.50 | 3.48 | 3.30 | 3.55 | +0.09 | +2.65% | 122 | 1,420 | 81.45% |
| UAL240419P00045000 | 2024-04-16 1:59PM EDT | 45.00 | 3.92 | 3.20 | 5.40 | -0.47 | -10.71% | 28 | 5,916 | 116.60% |
| UAL240419P00045500 | 2024-04-16 2:26PM EDT | 45.50 | 4.50 | 2.95 | 4.45 | +0.05 | +1.12% | 20 | 413 | 98.05% |
| UAL240419P00046000 | 2024-04-16 3:12PM EDT | 46.00 | 4.69 | 4.45 | 6.10 | -0.62 | -11.68% | 56 | 1,508 | 130.37% |
| UAL240419P00046500 | 2024-04-16 3:56PM EDT | 46.50 | 5.10 | 5.00 | 5.40 | +0.27 | +5.59% | 10 | 472 | 86.72% |
| UAL240419P00047000 | 2024-04-16 3:41PM EDT | 47.00 | 5.52 | 5.35 | 5.85 | -0.52 | -8.61% | 25 | 1,768 | 78.13% |
| UAL240419P00047500 | 2024-04-16 3:55PM EDT | 47.50 | 6.26 | 5.75 | 7.00 | +0.61 | +10.80% | 1 | 491 | 117.38% |
| UAL240419P00048000 | 2024-04-16 10:19AM EDT | 48.00 | 7.25 | 4.65 | 8.55 | +0.30 | +4.32% | 270 | 1,095 | 87.89% |
| UAL240419P00048500 | 2024-04-04 3:31PM EDT | 48.50 | 5.64 | 5.05 | 9.05 | 0.00 | - | 51 | 124 | 81.25% |
| UAL240419P00049000 | 2024-04-05 2:12PM EDT | 49.00 | 8.40 | 5.50 | 9.50 | +2.27 | +37.03% | 30 | 305 | 50.00% |
| UAL240419P00050000 | 2024-04-16 3:16PM EDT | 50.00 | 8.60 | 6.60 | 10.45 | +2.00 | +30.30% | 5 | 131 | 84.38% |
| UAL240419P00051000 | 2024-04-10 9:51AM EDT | 51.00 | 7.00 | 7.80 | 11.40 | 0.00 | - | 1 | 38 | 115.63% |
| UAL240419P00052000 | 2024-04-10 9:51AM EDT | 52.00 | 7.95 | 8.95 | 12.25 | 0.00 | - | 2 | 24 | 123.83% |
| UAL240419P00052500 | 2024-04-08 3:36PM EDT | 52.50 | 9.23 | 9.50 | 12.65 | 0.00 | - | 19 | 35 | 121.48% |
| UAL240419P00053000 | 2024-04-15 10:27AM EDT | 53.00 | 11.00 | 9.20 | 13.05 | 0.00 | - | 2 | 27 | 280.47% |
| UAL240419P00055000 | 2024-04-12 11:50AM EDT | 55.00 | 13.40 | 12.05 | 15.10 | 0.00 | - | 10 | 20 | 140.63% |
| UAL240419P00056000 | 2024-04-10 1:33PM EDT | 56.00 | 13.20 | 13.10 | 16.10 | 0.00 | - | - | 0 | 155.47% |
| UAL240419P00057000 | 2024-04-12 2:36PM EDT | 57.00 | 15.30 | 14.10 | 17.10 | 0.00 | - | 6 | 0 | 162.50% |
| UAL240419P00060000 | 2024-04-12 2:36PM EDT | 60.00 | 18.30 | 17.10 | 20.10 | 0.00 | - | 2 | 0 | 183.59% |
| UAL240419P00065000 | 2024-04-11 9:40AM EDT | 65.00 | 22.70 | 21.20 | 25.90 | 0.00 | - | - | 0 | 193.75% |
