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
51.44+0.02 (+0.03%)
市場開市。 截至 11:13AM EDT。
價內期權
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
UAL240419C000240002024-04-18 10:22AM EDT24.0026.4027.1028.100.00-11776.56%
UAL240419C000250002024-04-17 2:34PM EDT25.0023.2526.1027.200.00-43775.00%
UAL240419C000260002024-04-12 3:16PM EDT26.0015.8024.7026.500.00-11703.13%
UAL240419C000270002024-04-17 2:34PM EDT27.0021.2523.9524.550.00-164628.13%
UAL240419C000290002024-04-19 10:51AM EDT29.0022.1522.2022.30+0.75+3.50%220.00%
UAL240419C000300002024-04-19 10:51AM EDT30.0021.1521.1021.25+4.70+28.57%41100.00%
UAL240419C000310002024-04-18 12:41PM EDT31.0020.1020.1020.200.00-1091810.00%
UAL240419C000320002024-04-17 1:52PM EDT32.0015.7519.1519.300.00-71600.00%
UAL240419C000330002024-04-18 10:12AM EDT33.0018.5517.8018.70+1.10+6.30%140530.47%
UAL240419C000340002024-04-17 1:58PM EDT34.0014.1017.1017.750.00-9486519.53%
UAL240419C000350002024-04-19 10:22AM EDT35.0016.1516.0016.35+0.75+4.87%69710.00%
UAL240419C000360002024-04-18 10:41AM EDT36.0014.4515.1515.350.00-421450.00%
UAL240419C000370002024-04-18 2:37PM EDT37.0014.1014.0014.200.00-5290.00%
UAL240419C000375002024-04-18 2:37PM EDT37.5013.6013.1513.700.00-750.00%
UAL240419C000380002024-04-18 1:24PM EDT38.0013.2013.2013.700.00-359240.63%
UAL240419C000385002024-04-17 10:19AM EDT38.507.8812.6012.800.00-33480.00%
UAL240419C000390002024-04-18 1:48PM EDT39.0012.0012.2012.350.00-42210.00%
UAL240419C000395002024-04-19 9:54AM EDT39.5012.2011.6511.85+3.31+37.23%8900.00%
UAL240419C000400002024-04-19 10:28AM EDT40.0011.1011.1011.30-0.41-3.56%283,7960.00%
UAL240419C000405002024-04-19 9:51AM EDT40.5011.3510.0010.80+0.72+6.77%77900.00%
UAL240419C000410002024-04-19 10:33AM EDT41.0010.1210.1010.20-0.19-1.84%423,1170.00%
UAL240419C000415002024-04-19 10:25AM EDT41.509.659.359.85-0.40-3.98%409510.00%
UAL240419C000420002024-04-19 10:49AM EDT42.009.049.209.30-0.76-7.76%262,0220.00%
UAL240419C000425002024-04-18 1:19PM EDT42.508.608.708.800.00-841,4010.00%
UAL240419C000430002024-04-19 10:26AM EDT43.008.008.208.25-0.65-7.51%156,0050.00%
UAL240419C000435002024-04-19 10:20AM EDT43.508.057.607.75+0.05+0.63%252,0010.00%
UAL240419C000440002024-04-19 10:22AM EDT44.007.157.207.45-0.56-7.26%723,034134.38%
UAL240419C000445002024-04-19 10:50AM EDT44.506.716.706.85-0.53-7.32%431,8670.00%
UAL240419C000450002024-04-19 10:50AM EDT45.006.186.206.35-0.32-4.92%829,2610.00%
UAL240419C000455002024-04-19 10:32AM EDT45.505.555.705.85-0.59-9.61%78530.00%
UAL240419C000460002024-04-19 10:57AM EDT46.005.105.205.30-0.45-8.27%398,2080.00%
UAL240419C000465002024-04-19 10:33AM EDT46.504.664.704.80-0.22-4.51%64,3930.00%
UAL240419C000470002024-04-19 10:54AM EDT47.004.264.154.25-0.30-6.58%1468,8770.00%
UAL240419C000475002024-04-19 10:38AM EDT47.503.503.603.70-0.50-12.50%572,4840.00%
UAL240419C000480002024-04-19 10:26AM EDT48.003.003.203.35-0.74-19.79%602,6720.00%
UAL240419C000485002024-04-19 10:32AM EDT48.502.542.582.81-0.46-15.33%223,2770.00%
UAL240419C000490002024-04-19 10:36AM EDT49.002.032.172.32-0.33-13.98%3212,2190.00%
UAL240419C000500002024-04-19 10:54AM EDT50.001.321.151.24-0.34-20.48%8867,0480.00%
UAL240419C000510002024-04-19 10:51AM EDT51.000.360.350.40-0.46-56.10%1,7811,7330.00%
UAL240419C000520002024-04-19 10:55AM EDT52.000.060.050.06-0.27-81.82%3,7483,26722.66%
UAL240419C000525002024-04-19 10:58AM EDT52.500.030.020.03-0.17-85.00%2,8171,62928.52%
UAL240419C000530002024-04-19 10:54AM EDT53.000.020.010.02-0.10-83.33%1,27677135.16%
UAL240419C000540002024-04-19 10:52AM EDT54.000.010.010.03-0.05-83.33%2,6161,57651.56%
UAL240419C000550002024-04-19 10:43AM EDT55.000.010.000.01-0.01-50.00%1,2233,96854.69%
UAL240419C000560002024-04-19 10:08AM EDT56.000.010.000.010.00-2503,55968.75%
UAL240419C000570002024-04-18 3:44PM EDT57.000.010.000.010.00-57348681.25%
UAL240419C000600002024-04-18 9:52AM EDT60.000.010.000.010.00-340698112.50%
UAL240419C000700002024-04-12 12:20PM EDT70.000.010.000.010.00-1010212.50%
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
UAL240419P000290002024-04-09 11:10AM EDT29.000.020.000.010.00--61387.50%
UAL240419P000300002024-04-15 10:23AM EDT30.000.010.000.010.00-2264362.50%
UAL240419P000310002024-04-17 10:18AM EDT31.000.010.000.010.00-366337.50%
UAL240419P000320002024-04-18 10:48AM EDT32.000.010.000.010.00-10929325.00%
UAL240419P000330002024-04-18 9:50AM EDT33.000.010.000.010.00-51,342300.00%
UAL240419P000340002024-04-18 12:29PM EDT34.000.010.000.010.00-201,503287.50%
UAL240419P000350002024-04-18 12:27PM EDT35.000.010.000.010.00-1617,755262.50%
UAL240419P000360002024-04-19 9:44AM EDT36.000.010.000.010.00-12,379250.00%
UAL240419P000370002024-04-19 9:50AM EDT37.000.020.000.01+0.01+100.00%52,830231.25%
UAL240419P000375002024-04-18 11:30AM EDT37.500.010.000.010.00-1652225.00%
UAL240419P000380002024-04-19 10:21AM EDT38.000.030.000.01+0.02+200.00%514,091212.50%
UAL240419P000385002024-04-18 9:34AM EDT38.500.010.000.010.00-11,099206.25%
UAL240419P000390002024-04-18 11:36AM EDT39.000.010.000.000.00-241,71050.00%
UAL240419P000395002024-04-18 10:56AM EDT39.500.010.000.010.00-42,235187.50%
UAL240419P000400002024-04-19 10:33AM EDT40.000.010.000.010.00-29,164181.25%
UAL240419P000405002024-04-18 9:30AM EDT40.500.010.000.010.00-101,521175.00%
UAL240419P000410002024-04-19 10:31AM EDT41.000.010.000.010.00-1322,584162.50%
UAL240419P000415002024-04-19 10:24AM EDT41.500.010.000.010.00-52,389156.25%
UAL240419P000420002024-04-18 10:21AM EDT42.000.010.000.010.00-282,828150.00%
UAL240419P000425002024-04-18 9:30AM EDT42.500.010.000.010.00-11,535137.50%
UAL240419P000430002024-04-18 10:03AM EDT43.000.010.000.01-0.02-66.67%14,106131.25%
UAL240419P000435002024-04-18 2:47PM EDT43.500.010.000.010.00-613,080125.00%
UAL240419P000440002024-04-18 2:48PM EDT44.000.010.000.010.00-964,049118.75%
UAL240419P000445002024-04-18 1:44PM EDT44.500.010.000.010.00-3532,839109.38%
UAL240419P000450002024-04-19 10:50AM EDT45.000.010.000.010.00-117,372100.00%
UAL240419P000460002024-04-18 3:47PM EDT46.000.010.000.010.00-1,2056,33087.50%
UAL240419P000465002024-04-18 3:48PM EDT46.500.010.000.010.00-1,6303,72978.13%
UAL240419P000470002024-04-19 10:50AM EDT47.000.010.000.010.00-19,25171.88%
UAL240419P000475002024-04-19 9:51AM EDT47.500.020.000.03+0.01-2653,36675.00%
UAL240419P000480002024-04-19 10:09AM EDT48.000.010.000.01-0.01-50.00%3053,47656.25%
UAL240419P000485002024-04-19 9:49AM EDT48.500.010.000.01-0.02-66.67%703,38450.00%
UAL240419P000490002024-04-19 10:52AM EDT49.000.010.010.02-0.02-66.67%5513,64651.56%
UAL240419P000500002024-04-19 10:56AM EDT50.000.030.020.03-0.09-75.00%2,9343,84836.72%
UAL240419P000510002024-04-19 10:56AM EDT51.000.160.150.17-0.22-59.46%9,2092,34932.23%
UAL240419P000520002024-04-19 10:45AM EDT52.000.730.851.03-0.16-17.98%2,6901,17757.03%
UAL240419P000525002024-04-19 10:40AM EDT52.501.581.191.42+0.58+58.00%4745158.59%
UAL240419P000530002024-04-19 10:58AM EDT53.001.781.611.98-0.17-8.72%32013470.90%
UAL240419P000550002024-04-19 9:43AM EDT55.002.993.754.00-0.21-6.56%16101130.08%
UAL240419P000560002024-04-18 10:27AM EDT56.005.604.704.850.00-88134.77%
UAL240419P000570002024-04-18 10:21AM EDT57.006.705.805.950.00-54172.27%
UAL240419P000600002024-04-19 10:32AM EDT60.008.958.708.80-2.35-20.80%180200.78%
UAL240419P000650002024-04-18 12:51PM EDT65.0013.8013.7013.800.00-50276.17%