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
45.92+0.89 (+1.98%)
收市價: 04:00PM EST
45.84 -0.08 (-0.17%)
市前: 05:08AM EST
價內期權
認購期權範圍2022年12月9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
UAL221209C000300002022-12-02 12:40PM EST30.0013.450.000.000.00-100.00%
UAL221209C000320002022-11-11 1:33PM EST32.0013.400.000.000.00-100.00%
UAL221209C000340002022-12-02 3:28PM EST34.009.870.000.000.00-1000.00%
UAL221209C000350002022-11-22 12:21PM EST35.008.700.000.000.00--00.00%
UAL221209C000360002022-12-02 2:57PM EST36.007.770.000.000.00-2200.00%
UAL221209C000370002022-12-06 1:59PM EST37.008.190.000.000.00-500.00%
UAL221209C000380002022-12-05 2:35PM EST38.006.640.000.000.00-600.00%
UAL221209C000385002022-12-05 9:53AM EST38.506.300.000.000.00-100.00%
UAL221209C000390002022-12-02 12:22PM EST39.004.450.000.000.00-1900.00%
UAL221209C000395002022-12-05 3:41PM EST39.505.400.000.000.00-500.00%
UAL221209C000400002022-12-06 2:02PM EST40.005.100.000.000.00-900.00%
UAL221209C000405002022-11-30 9:56AM EST40.503.030.000.000.00-2000.00%
UAL221209C000410002022-12-05 11:27AM EST41.004.800.000.000.00-200.00%
UAL221209C000415002022-12-05 11:27AM EST41.504.250.000.000.00-100.00%
UAL221209C000420002022-12-06 10:34AM EST42.003.320.000.000.00-300.00%
UAL221209C000425002022-12-06 2:38PM EST42.502.750.000.000.00-400.00%
UAL221209C000430002022-12-06 2:38PM EST43.002.290.000.000.00-1500.00%
UAL221209C000435002022-12-06 3:59PM EST43.502.580.000.000.00-18100.00%
UAL221209C000440002022-12-06 3:54PM EST44.002.040.000.000.00-6,73300.00%
UAL221209C000445002022-12-06 3:53PM EST44.501.730.000.000.00-40700.00%
UAL221209C000450002022-12-06 3:59PM EST45.001.300.000.000.00-2,74900.00%
UAL221209C000455002022-12-06 3:59PM EST45.501.000.000.000.00-1,81700.00%
UAL221209C000460002022-12-06 3:59PM EST46.000.710.000.000.00-3,52500.78%
UAL221209C000465002022-12-06 3:59PM EST46.500.500.000.000.00-26803.13%
UAL221209C000470002022-12-06 3:59PM EST47.000.340.000.000.00-2,24406.25%
UAL221209C000475002022-12-06 3:52PM EST47.500.240.000.000.00-794012.50%
UAL221209C000480002022-12-06 3:50PM EST48.000.150.000.000.00-12012.50%
UAL221209C000485002022-12-06 3:52PM EST48.500.110.000.000.00-741012.50%
UAL221209C000490002022-12-06 3:53PM EST49.000.070.000.000.00-39025.00%
UAL221209C000495002022-12-06 12:38PM EST49.500.030.000.000.00-219025.00%
UAL221209C000500002022-12-06 3:58PM EST50.000.040.000.000.00-92025.00%
UAL221209C000510002022-12-06 3:25PM EST51.000.020.000.000.00-23025.00%
UAL221209C000520002022-12-06 3:45PM EST52.000.010.000.000.00-91025.00%
UAL221209C000530002022-11-30 11:58AM EST53.000.010.000.000.00-1050.00%
UAL221209C000550002022-12-06 3:59PM EST55.000.010.000.000.00-30050.00%
認沽盤範圍2022年12月9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
UAL221209P000250002022-11-02 10:27AM EST25.000.050.000.020.00--0256.25%
UAL221209P000300002022-11-10 2:57PM EST30.000.050.000.000.00-4050.00%
UAL221209P000320002022-11-23 12:07PM EST32.000.020.000.000.00-37050.00%
UAL221209P000330002022-12-02 11:27AM EST33.000.020.000.000.00-7050.00%
UAL221209P000340002022-12-01 12:54PM EST34.000.020.000.000.00-75050.00%
UAL221209P000350002022-12-01 1:09PM EST35.000.020.000.000.00-50050.00%
UAL221209P000360002022-12-05 1:19PM EST36.000.020.000.000.00-80050.00%
UAL221209P000365002022-12-02 11:23AM EST36.500.030.000.000.00-4050.00%
UAL221209P000370002022-12-02 11:27AM EST37.000.020.000.000.00-7050.00%
UAL221209P000375002022-12-02 3:26PM EST37.500.020.000.000.00-5050.00%
UAL221209P000380002022-12-05 3:04PM EST38.000.020.000.000.00-2050.00%
UAL221209P000385002022-11-28 2:26PM EST38.500.120.000.000.00-8050.00%
UAL221209P000390002022-12-06 12:51PM EST39.000.010.000.000.00-16050.00%
UAL221209P000395002022-12-06 12:32PM EST39.500.010.000.000.00-56050.00%
UAL221209P000400002022-12-06 2:48PM EST40.000.010.000.000.00-60050.00%
UAL221209P000405002022-12-06 2:10PM EST40.500.010.000.000.00-86025.00%
UAL221209P000410002022-12-06 2:15PM EST41.000.020.000.000.00-99025.00%
UAL221209P000415002022-12-06 2:57PM EST41.500.010.000.000.00-92025.00%
UAL221209P000420002022-12-06 3:53PM EST42.000.030.000.000.00-156025.00%
UAL221209P000425002022-12-06 3:54PM EST42.500.050.000.000.00-1,172025.00%
UAL221209P000430002022-12-06 3:33PM EST43.000.070.000.000.00-215025.00%
UAL221209P000435002022-12-06 3:59PM EST43.500.100.000.000.00-82012.50%
UAL221209P000440002022-12-06 3:51PM EST44.000.150.000.000.00-39012.50%
UAL221209P000445002022-12-06 3:47PM EST44.500.260.000.000.00-154012.50%
UAL221209P000450002022-12-06 3:57PM EST45.000.370.000.000.00-2,01506.25%
UAL221209P000455002022-12-06 3:59PM EST45.500.540.000.000.00-21603.13%
UAL221209P000460002022-12-06 3:58PM EST46.000.780.000.000.00-11300.00%
UAL221209P000465002022-12-06 3:42PM EST46.501.150.000.000.00-2600.00%
UAL221209P000470002022-12-06 10:14AM EST47.002.140.000.000.00-100.00%
UAL221209P000480002022-12-05 9:58AM EST48.003.400.000.000.00-100.00%
UAL221209P000485002022-12-06 2:30PM EST48.503.350.000.000.00-100.00%
UAL221209P000490002022-12-05 10:50AM EST49.003.600.000.000.00-500.00%
UAL221209P000495002022-12-06 2:40PM EST49.504.300.000.000.00-800.00%
UAL221209P000500002022-12-06 9:53AM EST50.004.550.000.000.00-100.00%
UAL221209P000510002022-11-09 3:25PM EST51.008.700.000.000.00-200.00%
UAL221209P000520002022-12-01 10:53AM EST52.007.950.000.000.00--00.00%
UAL221209P000550002022-12-02 11:15AM EST55.0011.650.000.000.00-100.00%