Italia markets close in 7 hours 1 minute

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
51,42+2,68 (+5,50%)
Alla chiusura: 04:00PM EDT
50,77 -0,65 (-1,26%)
Preborsa: 04:23AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UAL240419C000240002024-04-18 10:22AM EDT24.0026.400.000.000.00-100.00%
UAL240419C000250002024-04-17 2:34PM EDT25.0023.250.000.000.00-400.00%
UAL240419C000260002024-04-12 3:16PM EDT26.0015.800.000.000.00-100.00%
UAL240419C000270002024-04-17 2:34PM EDT27.0021.250.000.000.00-1600.00%
UAL240419C000290002024-04-18 10:10AM EDT29.0021.400.000.000.00-500.00%
UAL240419C000300002024-04-17 11:09AM EDT30.0016.450.000.000.00-100.00%
UAL240419C000310002024-04-18 12:41PM EDT31.0020.100.000.000.00-10900.00%
UAL240419C000320002024-04-17 1:52PM EDT32.0015.750.000.000.00-7100.00%
UAL240419C000330002024-04-18 10:12AM EDT33.0017.450.000.000.00-2900.00%
UAL240419C000340002024-04-17 1:58PM EDT34.0014.100.000.000.00-9400.00%
UAL240419C000350002024-04-18 10:11AM EDT35.0015.400.000.000.00-800.00%
UAL240419C000360002024-04-18 10:41AM EDT36.0014.450.000.000.00-4200.00%
UAL240419C000370002024-04-18 2:37PM EDT37.0014.100.000.000.00-500.00%
UAL240419C000375002024-04-18 2:37PM EDT37.5013.600.000.000.00-700.00%
UAL240419C000380002024-04-18 1:24PM EDT38.0013.200.000.000.00-300.00%
UAL240419C000385002024-04-17 10:19AM EDT38.507.880.000.000.00-3300.00%
UAL240419C000390002024-04-18 1:48PM EDT39.0012.000.000.000.00-400.00%
UAL240419C000395002024-04-17 2:29PM EDT39.508.890.000.000.00-5300.00%
UAL240419C000400002024-04-18 3:56PM EDT40.0011.510.000.000.00-1300.00%
UAL240419C000405002024-04-18 2:27PM EDT40.5010.630.000.000.00-800.00%
UAL240419C000410002024-04-18 3:34PM EDT41.0010.310.000.000.00-11900.00%
UAL240419C000415002024-04-18 3:58PM EDT41.5010.050.000.000.00-26900.00%
UAL240419C000420002024-04-18 3:51PM EDT42.009.800.000.000.00-3600.00%
UAL240419C000425002024-04-18 1:19PM EDT42.508.600.000.000.00-8400.00%
UAL240419C000430002024-04-18 3:54PM EDT43.008.650.000.000.00-12200.00%
UAL240419C000435002024-04-18 3:57PM EDT43.508.000.000.000.00-56100.00%
UAL240419C000440002024-04-18 3:47PM EDT44.007.710.000.000.00-21200.00%
UAL240419C000445002024-04-18 3:45PM EDT44.507.240.000.000.00-8100.00%
UAL240419C000450002024-04-18 3:57PM EDT45.006.500.000.000.00-47100.00%
UAL240419C000455002024-04-18 3:47PM EDT45.506.140.000.000.00-16100.00%
UAL240419C000460002024-04-18 3:59PM EDT46.005.550.000.000.00-57900.00%
UAL240419C000465002024-04-18 3:59PM EDT46.504.880.000.000.00-46400.00%
UAL240419C000470002024-04-18 3:59PM EDT47.004.560.000.000.00-65400.00%
UAL240419C000475002024-04-18 3:59PM EDT47.504.000.000.000.00-56300.00%
UAL240419C000480002024-04-18 3:53PM EDT48.003.740.000.000.00-72300.00%
UAL240419C000485002024-04-18 3:59PM EDT48.503.000.000.000.00-83900.00%
UAL240419C000490002024-04-18 3:58PM EDT49.002.360.000.000.00-1,35700.00%
UAL240419C000500002024-04-18 3:58PM EDT50.001.660.000.000.00-8,95600.00%
UAL240419C000510002024-04-18 3:59PM EDT51.000.820.000.000.00-5,55000.00%
UAL240419C000520002024-04-18 3:59PM EDT52.000.330.000.000.00-8,66906.25%
UAL240419C000525002024-04-18 3:59PM EDT52.500.200.000.000.00-4,304012.50%
UAL240419C000530002024-04-18 3:59PM EDT53.000.120.000.000.00-2,332012.50%
UAL240419C000540002024-04-18 3:56PM EDT54.000.060.000.000.00-1,818025.00%
UAL240419C000550002024-04-18 3:55PM EDT55.000.020.000.000.00-4,734025.00%
UAL240419C000560002024-04-18 1:40PM EDT56.000.010.000.000.00-3,749050.00%
UAL240419C000570002024-04-18 3:44PM EDT57.000.010.000.000.00-573050.00%
UAL240419C000600002024-04-18 9:52AM EDT60.000.010.000.000.00-340050.00%
UAL240419C000700002024-04-12 12:20PM EDT70.000.010.000.000.00-10050.00%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UAL240419P000290002024-04-09 11:10AM EDT29.000.020.000.000.00--050.00%
UAL240419P000300002024-04-15 10:23AM EDT30.000.010.000.000.00-2050.00%
UAL240419P000310002024-04-17 10:18AM EDT31.000.010.000.000.00-3050.00%
UAL240419P000320002024-04-18 10:48AM EDT32.000.010.000.000.00-10050.00%
UAL240419P000330002024-04-18 9:50AM EDT33.000.010.000.000.00-5050.00%
UAL240419P000340002024-04-18 12:29PM EDT34.000.010.000.000.00-20050.00%
UAL240419P000350002024-04-18 12:27PM EDT35.000.010.000.000.00-16050.00%
UAL240419P000360002024-04-18 10:50AM EDT36.000.010.000.000.00-30050.00%
UAL240419P000370002024-04-18 2:06PM EDT37.000.010.000.000.00-50050.00%
UAL240419P000375002024-04-18 11:30AM EDT37.500.010.000.000.00-1050.00%
UAL240419P000380002024-04-18 2:28PM EDT38.000.010.000.000.00-73050.00%
UAL240419P000385002024-04-18 9:34AM EDT38.500.010.000.000.00-1050.00%
UAL240419P000390002024-04-18 11:36AM EDT39.000.010.000.000.00-24050.00%
UAL240419P000395002024-04-18 10:56AM EDT39.500.010.000.000.00-4050.00%
UAL240419P000400002024-04-18 2:49PM EDT40.000.010.000.000.00-513050.00%
UAL240419P000405002024-04-18 9:30AM EDT40.500.010.000.000.00-10050.00%
UAL240419P000410002024-04-18 1:23PM EDT41.000.010.000.000.00-105050.00%
UAL240419P000415002024-04-18 12:36PM EDT41.500.010.000.000.00-2050.00%
UAL240419P000420002024-04-18 10:21AM EDT42.000.010.000.000.00-28050.00%
UAL240419P000425002024-04-18 9:30AM EDT42.500.010.000.000.00-1050.00%
UAL240419P000430002024-04-18 10:03AM EDT43.000.030.000.000.00-72050.00%
UAL240419P000435002024-04-18 2:47PM EDT43.500.010.000.000.00-61050.00%
UAL240419P000440002024-04-18 2:48PM EDT44.000.010.000.000.00-96050.00%
UAL240419P000445002024-04-18 1:44PM EDT44.500.010.000.000.00-353050.00%
UAL240419P000450002024-04-18 3:21PM EDT45.000.010.000.000.00-1,147050.00%
UAL240419P000455002024-04-18 3:56PM EDT45.500.010.000.000.00-812050.00%
UAL240419P000460002024-04-18 3:47PM EDT46.000.010.000.000.00-1,205050.00%
UAL240419P000465002024-04-18 3:48PM EDT46.500.010.000.000.00-1,630050.00%
UAL240419P000470002024-04-18 3:53PM EDT47.000.010.000.000.00-4,220050.00%
UAL240419P000475002024-04-18 3:45PM EDT47.500.010.000.000.00-3,764050.00%
UAL240419P000480002024-04-18 3:58PM EDT48.000.020.000.000.00-4,877025.00%
UAL240419P000485002024-04-18 3:58PM EDT48.500.030.000.000.00-4,568025.00%
UAL240419P000490002024-04-18 3:59PM EDT49.000.030.000.000.00-6,123025.00%
UAL240419P000500002024-04-18 3:59PM EDT50.000.120.000.000.00-16,895012.50%
UAL240419P000510002024-04-18 3:59PM EDT51.000.380.000.000.00-8,39106.25%
UAL240419P000520002024-04-18 3:59PM EDT52.000.890.000.000.00-2,15800.00%
UAL240419P000525002024-04-18 3:51PM EDT52.501.000.000.000.00-7800.00%
UAL240419P000530002024-04-18 12:20PM EDT53.001.950.000.000.00-9600.00%
UAL240419P000550002024-04-18 3:52PM EDT55.003.200.000.000.00-21800.00%
UAL240419P000560002024-04-18 10:27AM EDT56.005.600.000.000.00-800.00%
UAL240419P000570002024-04-18 10:21AM EDT57.006.700.000.000.00-500.00%
UAL240419P000600002024-04-17 3:59PM EDT60.0011.300.000.000.00-34800.00%
UAL240419P000650002024-04-18 12:51PM EDT65.0013.800.000.000.00-500.00%