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：
拍板:50.00
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00050000 | 2024-05-06 3:01PM EDT | 2024-05-10 | 3.60 | 3.85 | 4.95 | +1.74 | +93.55% | 42 | 1,584 | 71.78% |
| UAL240517C00050000 | 2024-05-06 3:04PM EDT | 2024-05-17 | 4.20 | 4.00 | 4.30 | +1.67 | +66.01% | 88 | 18,566 | 42.09% |
| UAL240524C00050000 | 2024-05-06 1:29PM EDT | 2024-05-24 | 4.30 | 4.05 | 4.90 | +1.51 | +54.12% | 6 | 349 | 51.03% |
| UAL240531C00050000 | 2024-05-02 3:31PM EDT | 2024-05-31 | 3.17 | 4.60 | 5.10 | 0.00 | - | 2 | 487 | 48.05% |
| UAL240607C00050000 | 2024-05-06 1:29PM EDT | 2024-06-07 | 4.71 | 4.50 | 5.25 | +1.41 | +42.73% | 6 | 18 | 45.51% |
| UAL240614C00050000 | 2024-05-06 1:24PM EDT | 2024-06-14 | 5.06 | 5.10 | 5.55 | +1.66 | +48.82% | 5 | 4 | 46.36% |
| UAL240621C00050000 | 2024-05-06 3:50PM EDT | 2024-06-21 | 5.40 | 5.30 | 5.40 | +1.81 | +50.42% | 87 | 18,746 | 40.45% |
| UAL240719C00050000 | 2024-05-06 3:24PM EDT | 2024-07-19 | 6.30 | 6.25 | 6.35 | +1.63 | +34.90% | 61 | 2,325 | 43.26% |
| UAL240816C00050000 | 2024-05-06 3:45PM EDT | 2024-08-16 | 7.02 | 7.00 | 7.10 | +1.77 | +33.71% | 16 | 448 | 44.21% |
| UAL240920C00050000 | 2024-05-06 3:57PM EDT | 2024-09-20 | 7.83 | 7.60 | 7.85 | +1.27 | +19.36% | 17 | 793 | 44.41% |
| UAL241220C00050000 | 2024-05-02 12:13PM EDT | 2024-12-20 | 7.85 | 9.50 | 9.65 | 0.00 | - | 2 | 568 | 45.91% |
| UAL250117C00050000 | 2024-05-06 3:32PM EDT | 2025-01-17 | 10.08 | 10.00 | 10.80 | +1.65 | +19.57% | 43 | 6,774 | 50.21% |
| UAL250620C00050000 | 2024-05-01 2:44PM EDT | 2025-06-20 | 10.35 | 11.50 | 13.05 | 0.00 | - | 40 | 691 | 50.37% |
| UAL251219C00050000 | 2024-05-03 9:30AM EDT | 2025-12-19 | 13.20 | 13.70 | 15.05 | 0.00 | - | 1 | 406 | 49.90% |
| UAL260116C00050000 | 2024-05-06 3:24PM EDT | 2026-01-16 | 14.75 | 14.65 | 16.50 | +1.86 | +14.43% | 10 | 378 | 50.82% |
| UAL261218C00050000 | 2024-05-02 12:10PM EDT | 2026-12-18 | 16.21 | 15.70 | 20.10 | 0.00 | - | 1 | 126 | 55.57% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00050000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -0.24 | -80.00% | 544 | 1,987 | 41.02% |
| UAL240517P00050000 | 2024-05-06 3:48PM EDT | 2024-05-17 | 0.19 | 0.17 | 0.21 | -0.47 | -71.21% | 167 | 6,506 | 36.43% |
| UAL240524P00050000 | 2024-05-06 2:08PM EDT | 2024-05-24 | 0.42 | 0.35 | 0.47 | -0.54 | -56.25% | 87 | 159 | 38.09% |
| UAL240531P00050000 | 2024-05-06 2:32PM EDT | 2024-05-31 | 0.57 | 0.50 | 0.54 | -0.55 | -49.11% | 57 | 84 | 34.38% |
| UAL240607P00050000 | 2024-05-06 3:56PM EDT | 2024-06-07 | 0.71 | 0.68 | 0.73 | -0.64 | -47.41% | 36 | 60 | 34.67% |
| UAL240614P00050000 | 2024-05-06 3:56PM EDT | 2024-06-14 | 0.89 | 0.87 | 0.99 | -0.81 | -47.65% | 10 | 1 | 36.28% |
| UAL240621P00050000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 1.05 | 1.04 | 1.08 | -0.77 | -42.31% | 242 | 5,524 | 34.94% |
| UAL240719P00050000 | 2024-05-06 2:26PM EDT | 2024-07-19 | 1.88 | 1.76 | 1.82 | -0.57 | -23.27% | 119 | 1,937 | 36.74% |
| UAL240816P00050000 | 2024-05-06 3:48PM EDT | 2024-08-16 | 2.34 | 2.33 | 2.38 | -0.76 | -24.52% | 15 | 3,199 | 36.94% |
| UAL240920P00050000 | 2024-05-06 2:23PM EDT | 2024-09-20 | 2.90 | 2.65 | 2.88 | -0.75 | -20.55% | 86 | 492 | 36.13% |
| UAL241220P00050000 | 2024-05-03 2:06PM EDT | 2024-12-20 | 4.80 | 3.95 | 4.05 | 0.00 | - | 107 | 199 | 35.57% |
| UAL250117P00050000 | 2024-05-06 2:58PM EDT | 2025-01-17 | 4.40 | 4.25 | 4.35 | -0.95 | -17.76% | 16 | 1,589 | 35.39% |
| UAL250620P00050000 | 2024-05-06 1:32PM EDT | 2025-06-20 | 5.75 | 4.50 | 7.45 | -0.18 | -3.04% | 1 | 986 | 42.66% |
| UAL251219P00050000 | 2024-05-03 1:22PM EDT | 2025-12-19 | 7.50 | 6.60 | 6.90 | 0.00 | - | 39 | 259 | 33.35% |
| UAL260116P00050000 | 2024-04-30 9:33AM EDT | 2026-01-16 | 7.50 | 6.85 | 7.10 | 0.00 | - | 20 | 90 | 33.36% |
| UAL261218P00050000 | 2024-05-06 12:54PM EDT | 2026-12-18 | 8.80 | 6.55 | 10.85 | 0.00 | - | 1 | 21 | 38.59% |
