UAL - United Airlines Holdings, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:45.00
認購期權範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230609C00045000 | 2023-06-08 3:13PM EDT | 2023-06-09 | 5.11 | 4.70 | 5.00 | +0.76 | +17.47% | 2 | 386 | 141.02% |
| UAL230616C00045000 | 2023-06-08 3:13PM EDT | 2023-06-16 | 5.20 | 4.90 | 5.05 | +0.75 | +16.85% | 50 | 9,495 | 54.10% |
| UAL230623C00045000 | 2023-06-07 9:38AM EDT | 2023-06-23 | 4.70 | 5.00 | 5.20 | 0.00 | - | 2 | 42 | 47.36% |
| UAL230630C00045000 | 2023-06-08 12:36PM EDT | 2023-06-30 | 5.71 | 5.15 | 5.35 | +0.83 | +17.01% | 11 | 52 | 44.43% |
| UAL230707C00045000 | 2023-06-07 2:31PM EDT | 2023-07-07 | 4.96 | 5.25 | 5.50 | 0.00 | - | 1 | 10 | 42.92% |
| UAL230714C00045000 | 2023-06-05 9:32AM EDT | 2023-07-14 | 4.49 | 5.50 | 5.70 | 0.00 | - | 1 | 4 | 43.16% |
| UAL230721C00045000 | 2023-06-08 3:26PM EDT | 2023-07-21 | 6.00 | 5.90 | 6.05 | +0.30 | +5.26% | 104 | 1,532 | 46.39% |
| UAL230818C00045000 | 2023-06-08 3:49PM EDT | 2023-08-18 | 6.55 | 6.55 | 6.70 | +0.20 | +3.15% | 20 | 1,102 | 45.34% |
| UAL230915C00045000 | 2023-06-08 1:58PM EDT | 2023-09-15 | 7.57 | 7.15 | 7.30 | +0.57 | +8.14% | 168 | 880 | 45.26% |
| UAL231215C00045000 | 2023-06-08 12:15PM EDT | 2023-12-15 | 9.40 | 8.95 | 9.10 | +1.05 | +12.57% | 1 | 23 | 46.92% |
| UAL240119C00045000 | 2023-06-08 2:19PM EDT | 2024-01-19 | 9.95 | 9.60 | 9.80 | +0.70 | +7.57% | 24 | 44,344 | 48.11% |
| UAL240621C00045000 | 2023-06-08 11:03AM EDT | 2024-06-21 | 12.05 | 11.75 | 12.15 | +0.80 | +7.11% | 2 | 2,543 | 49.92% |
| UAL250117C00045000 | 2023-06-07 9:54AM EDT | 2025-01-17 | 13.95 | 14.30 | 14.55 | 0.00 | - | 3 | 11,732 | 50.07% |
| UAL250620C00045000 | 2023-05-17 10:08AM EDT | 2025-06-20 | 14.40 | 15.70 | 16.15 | 0.00 | - | 1 | 506 | 50.54% |
| UAL251219C00045000 | 2023-06-08 1:24PM EDT | 2025-12-19 | 17.75 | 17.30 | 17.85 | +0.95 | +5.65% | 6 | 67 | 51.26% |
認沽盤範圍2023年6月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230609P00045000 | 2023-06-08 2:56PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 210 | 729 | 81.25% |
| UAL230616P00045000 | 2023-06-08 3:48PM EDT | 2023-06-16 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 43 | 6,930 | 44.53% |
| UAL230623P00045000 | 2023-06-08 3:31PM EDT | 2023-06-23 | 0.15 | 0.14 | 0.17 | -0.04 | -21.05% | 1 | 149 | 38.97% |
| UAL230630P00045000 | 2023-06-08 1:13PM EDT | 2023-06-30 | 0.25 | 0.26 | 0.30 | -0.13 | -34.21% | 5 | 202 | 37.89% |
| UAL230707P00045000 | 2023-06-08 12:12PM EDT | 2023-07-07 | 0.37 | 0.36 | 0.41 | -0.08 | -17.78% | 10 | 28 | 36.62% |
| UAL230714P00045000 | 2023-06-08 2:42PM EDT | 2023-07-14 | 0.48 | 0.49 | 0.57 | -0.12 | -20.00% | 11 | 50 | 37.06% |
| UAL230721P00045000 | 2023-06-08 3:54PM EDT | 2023-07-21 | 0.83 | 0.81 | 0.84 | -0.15 | -15.31% | 97 | 2,078 | 39.70% |
| UAL230818P00045000 | 2023-06-08 2:54PM EDT | 2023-08-18 | 1.25 | 1.26 | 1.34 | -0.20 | -13.79% | 118 | 2,040 | 38.48% |
| UAL230915P00045000 | 2023-06-08 1:22PM EDT | 2023-09-15 | 1.66 | 1.66 | 1.75 | -0.14 | -7.78% | 12 | 1,156 | 37.48% |
| UAL231215P00045000 | 2023-06-08 3:31PM EDT | 2023-12-15 | 2.94 | 2.93 | 3.00 | -0.56 | -16.00% | 33 | 74 | 37.26% |
| UAL240119P00045000 | 2023-06-08 12:53PM EDT | 2024-01-19 | 3.34 | 3.30 | 3.40 | -0.66 | -16.50% | 3 | 7,614 | 37.16% |
| UAL240621P00045000 | 2023-06-08 3:31PM EDT | 2024-06-21 | 4.79 | 4.70 | 4.80 | -0.16 | -3.23% | 1 | 2,648 | 36.38% |
| UAL250117P00045000 | 2023-06-08 12:53PM EDT | 2025-01-17 | 6.06 | 6.15 | 6.45 | -0.34 | -5.31% | 2 | 5,765 | 36.43% |
| UAL250620P00045000 | 2023-05-02 12:53PM EDT | 2025-06-20 | 9.54 | 7.95 | 8.60 | 0.00 | - | 100 | 142 | 40.86% |
| UAL251219P00045000 | 2023-06-07 9:56AM EDT | 2025-12-19 | 8.30 | 7.95 | 8.25 | 0.00 | - | 1 | 11 | 35.39% |
