Italia markets open in 6 hours 44 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0762 -0,0005 (-0,04%) Bitcoin EUR
59.590,27 +70,16 (+0,12%) CMC Crypto 200
1.331,28 +54,30 (+4,25%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00025000 | 2024-05-03 12:16PM EDT | 25.00 | 26.15 | 26.25 | 26.85 | +26.15 | - | 2 | 0 | 350.78% |
| UAL240510C00030000 | 2024-05-03 3:59PM EDT | 30.00 | 21.67 | 21.60 | 21.75 | -0.63 | -2.83% | 5 | 3 | 212.50% |
| UAL240510C00032000 | 2024-04-23 12:23PM EDT | 32.00 | 22.00 | 19.55 | 19.75 | 0.00 | - | - | 3 | 173.44% |
| UAL240510C00033000 | 2024-04-29 9:43AM EDT | 33.00 | 19.55 | 18.60 | 18.75 | +19.55 | - | - | 1 | 178.91% |
| UAL240510C00034000 | 2024-04-17 12:43PM EDT | 34.00 | 13.53 | 17.60 | 17.75 | 0.00 | - | 1 | 1 | 167.97% |
| UAL240510C00036000 | 2024-04-25 10:43AM EDT | 36.00 | 16.55 | 15.60 | 15.75 | 0.00 | - | 11 | 11 | 147.66% |
| UAL240510C00037000 | 2024-04-25 1:55PM EDT | 37.00 | 15.95 | 14.60 | 14.75 | 0.00 | - | 1 | 30 | 137.50% |
| UAL240510C00038000 | 2024-05-02 10:13AM EDT | 38.00 | 13.26 | 13.60 | 13.75 | 0.00 | - | 1 | 19 | 128.13% |
| UAL240510C00039000 | 2024-05-02 10:13AM EDT | 39.00 | 12.25 | 12.60 | 12.75 | 0.00 | - | 1 | 38 | 118.75% |
| UAL240510C00040000 | 2024-05-01 2:32PM EDT | 40.00 | 9.99 | 11.60 | 11.75 | 0.00 | - | 4 | 39 | 109.38% |
| UAL240510C00041000 | 2024-05-01 2:32PM EDT | 41.00 | 8.95 | 10.60 | 10.80 | 0.00 | - | 4 | 76 | 107.03% |
| UAL240510C00041500 | 2024-05-02 9:41AM EDT | 41.50 | 9.70 | 10.10 | 10.30 | +9.70 | - | - | 2 | 102.34% |
| UAL240510C00042000 | 2024-05-03 3:28PM EDT | 42.00 | 9.40 | 9.40 | 9.80 | -0.15 | -1.57% | 27 | 159 | 115.63% |
| UAL240510C00043000 | 2024-05-03 12:10PM EDT | 43.00 | 8.70 | 8.60 | 8.80 | +0.05 | +0.58% | 3 | 337 | 88.28% |
| UAL240510C00043500 | 2024-05-03 12:10PM EDT | 43.50 | 8.16 | 8.10 | 8.30 | +8.16 | - | 5 | 3 | 83.59% |
| UAL240510C00044000 | 2024-05-03 3:46PM EDT | 44.00 | 7.70 | 7.30 | 7.80 | 0.00 | - | 9 | 67 | 94.53% |
| UAL240510C00044500 | 2024-05-03 1:56PM EDT | 44.50 | 6.90 | 7.10 | 7.30 | +6.90 | - | 4 | 7 | 74.22% |
| UAL240510C00045000 | 2024-05-03 3:49PM EDT | 45.00 | 6.53 | 6.60 | 6.80 | -0.09 | -1.36% | 113 | 207 | 69.73% |
| UAL240510C00045500 | 2024-05-03 2:34PM EDT | 45.50 | 6.04 | 6.15 | 6.30 | +6.04 | - | 4 | 5 | 69.14% |
| UAL240510C00046000 | 2024-05-03 3:59PM EDT | 46.00 | 5.71 | 5.60 | 5.75 | -0.01 | -0.17% | 48 | 120 | 55.86% |
| UAL240510C00046500 | 2024-05-03 3:56PM EDT | 46.50 | 5.15 | 5.05 | 5.30 | +0.40 | +8.42% | 7 | 10 | 51.56% |
| UAL240510C00047000 | 2024-05-03 3:04PM EDT | 47.00 | 4.44 | 4.65 | 4.80 | -0.30 | -6.33% | 76 | 328 | 54.69% |
| UAL240510C00047500 | 2024-05-03 10:00AM EDT | 47.50 | 5.00 | 3.85 | 4.30 | +1.15 | +29.87% | 2 | 31 | 57.62% |
| UAL240510C00048000 | 2024-05-03 3:26PM EDT | 48.00 | 3.40 | 3.70 | 3.85 | -0.40 | -10.53% | 30 | 340 | 50.00% |
| UAL240510C00048500 | 2024-05-03 3:59PM EDT | 48.50 | 3.31 | 2.91 | 3.35 | +3.31 | - | 8 | 9 | 50.78% |
| UAL240510C00049000 | 2024-05-03 3:54PM EDT | 49.00 | 2.82 | 2.74 | 2.88 | -0.09 | -3.09% | 42 | 224 | 47.07% |
| UAL240510C00049500 | 2024-05-03 1:52PM EDT | 49.50 | 2.10 | 2.31 | 2.52 | -0.41 | -16.33% | 8 | 103 | 49.22% |
| UAL240510C00050000 | 2024-05-03 3:56PM EDT | 50.00 | 1.86 | 1.78 | 2.04 | -0.32 | -14.68% | 335 | 1,509 | 43.46% |
| UAL240510C00051000 | 2024-05-03 3:58PM EDT | 51.00 | 1.30 | 1.12 | 1.29 | -0.18 | -12.16% | 935 | 495 | 39.45% |
| UAL240510C00052000 | 2024-05-03 3:56PM EDT | 52.00 | 0.74 | 0.72 | 0.80 | -0.21 | -22.11% | 2,080 | 4,306 | 40.33% |
| UAL240510C00053000 | 2024-05-03 3:59PM EDT | 53.00 | 0.38 | 0.36 | 0.49 | -0.14 | -26.92% | 502 | 898 | 42.38% |
| UAL240510C00054000 | 2024-05-03 3:24PM EDT | 54.00 | 0.14 | 0.15 | 0.18 | -0.16 | -53.33% | 401 | 747 | 37.21% |
| UAL240510C00055000 | 2024-05-03 3:02PM EDT | 55.00 | 0.05 | 0.06 | 0.07 | -0.10 | -66.67% | 450 | 739 | 36.52% |
| UAL240510C00056000 | 2024-05-03 10:21AM EDT | 56.00 | 0.08 | 0.03 | 0.04 | 0.00 | - | 7 | 515 | 39.45% |
| UAL240510C00057000 | 2024-05-03 12:48PM EDT | 57.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 517 | 113 | 44.14% |
| UAL240510C00058000 | 2024-05-03 2:47PM EDT | 58.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 224 | 47.66% |
| UAL240510C00059000 | 2024-05-02 12:22PM EDT | 59.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 51 | 61.72% |
| UAL240510C00060000 | 2024-05-01 3:43PM EDT | 60.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 6 | 102 | 67.97% |
| UAL240510C00061000 | 2024-04-29 10:51AM EDT | 61.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 240 | 223 | 74.22% |
| UAL240510C00062000 | 2024-04-26 3:52PM EDT | 62.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 6 | 15 | 78.52% |
| UAL240510C00065000 | 2024-04-22 2:28PM EDT | 65.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | - | 2 | 95.31% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00030000 | 2024-04-23 3:51PM EDT | 30.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 119 | 209.38% |
| UAL240510P00032000 | 2024-04-29 10:08AM EDT | 32.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 189.84% |
| UAL240510P00033000 | 2024-04-24 10:52AM EDT | 33.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 178.91% |
| UAL240510P00034000 | 2024-04-16 10:09AM EDT | 34.00 | 0.31 | 0.00 | 0.09 | 0.00 | - | - | 101 | 165.63% |
| UAL240510P00035000 | 2024-04-18 10:57AM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 31 | 128.13% |
| UAL240510P00036000 | 2024-04-26 2:30PM EDT | 36.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 36 | 147.66% |
| UAL240510P00037000 | 2024-05-03 11:26AM EDT | 37.00 | 0.05 | 0.00 | 0.02 | -0.03 | -37.50% | 12 | 42 | 112.50% |
| UAL240510P00038000 | 2024-05-01 1:35PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 303 | 103.13% |
| UAL240510P00039000 | 2024-05-02 11:37AM EDT | 39.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 228 | 116.41% |
| UAL240510P00040000 | 2024-05-03 10:06AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 10 | 147 | 87.50% |
| UAL240510P00041000 | 2024-05-03 3:48PM EDT | 41.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1 | 109 | 84.38% |
| UAL240510P00042000 | 2024-05-01 2:32PM EDT | 42.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 2,090 | 91.02% |
| UAL240510P00043000 | 2024-05-02 12:25PM EDT | 43.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 453 | 82.03% |
| UAL240510P00043500 | 2024-05-03 12:10PM EDT | 43.50 | 0.03 | 0.00 | 0.05 | +0.03 | - | 2 | 93 | 69.53% |
| UAL240510P00044000 | 2024-05-03 12:10PM EDT | 44.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 8 | 2,147 | 60.94% |
| UAL240510P00044500 | 2024-05-03 3:26PM EDT | 44.50 | 0.02 | 0.01 | 0.03 | +0.02 | - | 55 | 59 | 59.38% |
| UAL240510P00045000 | 2024-05-03 3:23PM EDT | 45.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 103 | 954 | 59.38% |
| UAL240510P00045500 | 2024-05-03 12:54PM EDT | 45.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 23 | 103 | 53.91% |
| UAL240510P00046000 | 2024-05-03 3:35PM EDT | 46.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 204 | 371 | 52.34% |
| UAL240510P00046500 | 2024-05-03 3:34PM EDT | 46.50 | 0.04 | 0.03 | 0.04 | +0.04 | - | 32 | 37 | 49.61% |
| UAL240510P00047000 | 2024-05-03 3:02PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 10 | 810 | 47.27% |
| UAL240510P00047500 | 2024-05-03 3:59PM EDT | 47.50 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 22 | 157 | 44.53% |
| UAL240510P00048000 | 2024-05-03 3:59PM EDT | 48.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 1,017 | 777 | 42.58% |
| UAL240510P00048500 | 2024-05-03 3:28PM EDT | 48.50 | 0.13 | 0.10 | 0.11 | -0.05 | -27.78% | 305 | 211 | 41.02% |
| UAL240510P00049000 | 2024-05-03 3:56PM EDT | 49.00 | 0.14 | 0.14 | 0.16 | -0.08 | -36.36% | 1,250 | 1,936 | 40.23% |
| UAL240510P00049500 | 2024-05-03 3:58PM EDT | 49.50 | 0.21 | 0.21 | 0.37 | -0.17 | -44.74% | 263 | 844 | 47.85% |
| UAL240510P00050000 | 2024-05-03 3:58PM EDT | 50.00 | 0.30 | 0.29 | 0.32 | -0.15 | -33.33% | 454 | 1,651 | 38.38% |
| UAL240510P00051000 | 2024-05-03 3:59PM EDT | 51.00 | 0.59 | 0.58 | 0.62 | -0.17 | -22.37% | 2,620 | 1,536 | 37.50% |
| UAL240510P00052000 | 2024-05-03 3:58PM EDT | 52.00 | 1.03 | 1.05 | 1.08 | -0.15 | -12.71% | 791 | 825 | 36.38% |
| UAL240510P00053000 | 2024-05-03 3:55PM EDT | 53.00 | 1.65 | 1.62 | 1.79 | -0.19 | -10.33% | 352 | 433 | 38.87% |
| UAL240510P00054000 | 2024-05-03 1:32PM EDT | 54.00 | 2.85 | 2.45 | 2.67 | +0.34 | +13.55% | 1 | 303 | 44.53% |
| UAL240510P00055000 | 2024-05-02 3:32PM EDT | 55.00 | 3.35 | 3.30 | 3.80 | 0.00 | - | 10 | 249 | 62.99% |
| UAL240510P00056000 | 2024-05-03 9:46AM EDT | 56.00 | 4.23 | 4.30 | 4.45 | -0.22 | -4.94% | 2 | 4 | 44.92% |
| UAL240510P00057000 | 2024-05-02 12:38PM EDT | 57.00 | 5.65 | 5.25 | 5.55 | 0.00 | - | 7 | 9 | 63.87% |
| UAL240510P00058000 | 2024-04-24 3:14PM EDT | 58.00 | 5.41 | 6.25 | 6.75 | 0.00 | - | - | 0 | 66.41% |
| UAL240510P00059000 | 2024-04-30 9:35AM EDT | 59.00 | 7.10 | 7.25 | 7.70 | 0.00 | - | 4 | 0 | 70.31% |
| UAL240510P00060000 | 2024-05-01 2:49PM EDT | 60.00 | 9.15 | 8.25 | 8.70 | +9.15 | - | - | 1 | 77.15% |
| UAL240510P00061000 | 2024-04-29 12:11PM EDT | 61.00 | 8.60 | 9.30 | 9.70 | +8.60 | - | - | 2 | 87.50% |
| UAL240510P00063000 | 2024-04-29 11:06AM EDT | 63.00 | 10.65 | 11.25 | 11.65 | +10.65 | - | - | 1 | 91.41% |
| UAL240510P00065000 | 2024-04-29 10:29AM EDT | 65.00 | 12.75 | 13.25 | 13.65 | +12.75 | - | - | 5 | 103.13% |
| UAL240510P00070000 | 2024-05-03 10:00AM EDT | 70.00 | 17.60 | 18.25 | 18.75 | +17.60 | - | 1 | 0 | 140.63% |
| UAL240510P00075000 | 2024-05-01 3:27PM EDT | 75.00 | 23.90 | 23.25 | 23.60 | +23.90 | - | - | 0 | 144.53% |
© 2024 Yahoo. Tutti i diritti riservati.