Italia markets close in 33 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
49,58-0,78 (-1,55%)
Alla chiusura: 04:00PM EDT
49,63 +0,05 (+0,10%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
UAL240621C000180002024-06-11 12:01PM EDT18.0033.9530.7031.800.00-192614.06%
UAL240621C000200002024-06-03 9:47AM EDT20.0034.5528.2030.600.00-1167783.20%
UAL240621C000230002024-04-22 10:03AM EDT23.0029.100.000.000.00-2800.00%
UAL240621C000240002024-04-04 3:19PM EDT24.0019.7027.7027.950.00-171834.38%
UAL240621C000250002024-05-08 11:59AM EDT25.0028.5427.8028.300.00-1218948.44%
UAL240621C000260002024-04-04 3:52PM EDT26.0017.9025.6025.950.00-1444754.69%
UAL240621C000270002024-05-30 12:33PM EDT27.0024.7522.5022.700.00-134271.88%
UAL240621C000280002024-05-30 10:00AM EDT28.0023.8020.7021.700.00-475330.47%
UAL240621C000290002024-05-29 12:46PM EDT29.0022.6518.6021.600.00-1876505.86%
UAL240621C000300002024-06-18 3:04PM EDT30.0019.8718.6020.35-0.13-0.65%5666442.77%
UAL240621C000310002024-06-11 10:14AM EDT31.0021.5018.5019.800.00-160386.72%
UAL240621C000320002024-06-14 3:54PM EDT32.0017.6017.5017.700.00-54237201.56%
UAL240621C000330002024-06-18 9:33AM EDT33.0017.2015.2518.00-1.50-8.02%8187210.16%
UAL240621C000340002024-06-14 3:54PM EDT34.0015.6013.4517.250.00-2199458.59%
UAL240621C000350002024-06-18 11:53AM EDT35.0015.1512.7016.70+0.55+3.77%50964214.84%
UAL240621C000360002024-06-14 3:54PM EDT36.0013.6012.5514.900.00-13654207.81%
UAL240621C000370002024-06-05 3:24PM EDT37.0015.7511.0514.150.00-31473140.63%
UAL240621C000380002024-06-14 10:46AM EDT38.0010.7110.5511.700.00-2478171.48%
UAL240621C000390002024-06-04 10:51AM EDT39.0014.2910.3510.700.00-15578157.42%
UAL240621C000400002024-06-18 3:15PM EDT40.009.848.059.70+0.07+0.72%151,572143.75%
UAL240621C000410002024-06-18 12:44PM EDT41.008.988.558.70-0.57-5.97%7588108.59%
UAL240621C000420002024-06-17 12:15PM EDT42.007.787.557.700.00-81,22696.88%
UAL240621C000430002024-06-18 11:09AM EDT43.007.106.556.70+0.50+7.58%61,46185.16%
UAL240621C000440002024-06-18 3:21PM EDT44.005.785.555.70-0.68-10.53%131,65373.44%
UAL240621C000450002024-06-18 3:27PM EDT45.004.754.356.65-0.76-13.79%948,941151.76%
UAL240621C000460002024-06-18 2:28PM EDT46.004.443.553.70+0.09+2.07%42,19950.00%
UAL240621C000470002024-06-18 1:02PM EDT47.002.932.532.79-0.22-6.98%14,99858.40%
UAL240621C000475002024-06-17 3:45PM EDT47.502.962.092.980.00-567069.73%
UAL240621C000480002024-06-18 2:31PM EDT48.002.151.511.96-0.55-20.37%183,19455.08%
UAL240621C000485002024-06-17 3:11PM EDT48.502.100.781.520.00-3347749.41%
UAL240621C000490002024-06-18 3:50PM EDT49.000.980.941.00-0.78-44.32%4495637.60%
UAL240621C000495002024-06-18 3:46PM EDT49.500.630.650.88-0.68-51.91%1855846.88%
UAL240621C000500002024-06-18 3:56PM EDT50.000.450.430.46-0.61-57.55%80619,31036.04%
UAL240621C000510002024-06-18 3:57PM EDT51.000.180.170.19-0.35-66.04%6861,98337.11%
UAL240621C000520002024-06-18 3:55PM EDT52.000.070.050.08-0.18-72.00%2701,45339.84%
UAL240621C000525002024-06-18 3:45PM EDT52.500.050.040.07-0.13-72.22%20916,05744.14%
UAL240621C000530002024-06-18 3:56PM EDT53.000.040.030.04-0.07-63.64%1151,76844.14%
UAL240621C000540002024-06-18 3:59PM EDT54.000.020.020.03-0.04-66.67%732,80650.78%
UAL240621C000550002024-06-18 3:46PM EDT55.000.020.010.020.00-7613,86353.91%
UAL240621C000560002024-06-18 2:25PM EDT56.000.010.000.040.00-456864.06%
UAL240621C000570002024-06-17 10:07AM EDT57.000.020.010.02+0.01+100.00%131568.75%
UAL240621C000575002024-06-18 2:05PM EDT57.500.010.000.03-0.01-50.00%223,72272.66%
UAL240621C000580002024-06-17 2:48PM EDT58.000.020.000.010.00-211,84165.63%
UAL240621C000590002024-06-17 9:56AM EDT59.000.010.000.020.00-1511479.69%
UAL240621C000600002024-06-18 2:05PM EDT60.000.020.000.02+0.01+100.00%314,14585.94%
UAL240621C000610002024-06-17 3:57PM EDT61.000.010.000.020.00-524692.19%
UAL240621C000620002024-06-11 9:56AM EDT62.000.030.000.020.00-518498.44%
UAL240621C000625002024-06-13 3:38PM EDT62.500.010.000.020.00-91,095101.56%
UAL240621C000630002024-06-14 10:10AM EDT63.000.010.000.030.00-210274109.38%
UAL240621C000640002024-06-13 3:53PM EDT64.000.010.000.030.00-404475115.63%
UAL240621C000650002024-06-14 10:09AM EDT65.000.010.000.020.00-513,008115.63%
UAL240621C000660002024-06-06 11:04AM EDT66.000.040.000.020.00-210220121.88%
UAL240621C000670002024-06-12 3:25PM EDT67.000.010.000.020.00-43280128.13%
UAL240621C000700002024-06-04 1:57PM EDT70.000.020.000.010.00-212,817134.38%
UAL240621C000750002024-05-31 10:05AM EDT75.000.010.000.010.00-11,092156.25%
UAL240621C000800002024-06-04 9:57AM EDT80.000.010.000.010.00-11,148181.25%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
UAL240621P000180002024-05-14 11:55AM EDT18.000.080.000.020.00-2,0147,836406.25%
UAL240621P000200002024-04-23 10:59AM EDT20.000.020.000.000.00-138,71250.00%
UAL240621P000230002024-05-31 2:30PM EDT23.000.010.000.100.00-73,213378.13%
UAL240621P000240002024-05-31 2:31PM EDT24.000.010.000.040.00-2174318.75%
UAL240621P000250002024-05-30 10:22AM EDT25.000.030.000.030.00-52,034293.75%
UAL240621P000260002024-05-08 12:44PM EDT26.000.020.000.030.00-60212278.13%
UAL240621P000270002024-06-05 11:39AM EDT27.000.010.000.050.00-100449278.13%
UAL240621P000280002024-06-10 10:03AM EDT28.000.010.000.010.00-53,966225.00%
UAL240621P000290002024-06-10 10:03AM EDT29.000.010.000.020.00-1585225.00%
UAL240621P000300002024-06-07 1:40PM EDT30.000.010.000.010.00-2030,024193.75%
UAL240621P000310002024-06-10 10:03AM EDT31.000.030.002.040.00-1,000588455.86%
UAL240621P000320002024-06-07 10:11AM EDT32.000.010.000.210.00-2001,956256.25%
UAL240621P000330002024-06-13 9:54AM EDT33.000.020.000.030.00-19,915181.25%
UAL240621P000340002024-06-11 3:52PM EDT34.000.010.000.530.00-11,191269.53%
UAL240621P000350002024-06-14 12:19PM EDT35.000.020.000.030.00-616,684159.38%
UAL240621P000360002024-06-17 1:40PM EDT36.000.010.000.010.00-54,492131.25%
UAL240621P000370002024-06-14 10:31AM EDT37.000.010.000.090.00-2012,285157.81%
UAL240621P000380002024-06-14 1:02PM EDT38.000.010.000.020.00-20215,739118.75%
UAL240621P000390002024-06-17 3:35PM EDT39.000.020.000.170.00-11,329147.66%
UAL240621P000400002024-06-18 2:13PM EDT40.000.010.000.020.00-1011,96396.88%
UAL240621P000410002024-06-17 1:13PM EDT41.000.010.000.020.00-16378387.50%
UAL240621P000420002024-06-17 2:56PM EDT42.000.010.000.020.00-5616,40578.13%
UAL240621P000430002024-06-18 12:46PM EDT43.000.010.000.020.00-504,09267.19%
UAL240621P000440002024-06-18 3:24PM EDT44.000.010.010.02-0.02-66.67%215,43460.94%
UAL240621P000450002024-06-18 3:42PM EDT45.000.020.010.030.00-3110,94353.91%
UAL240621P000460002024-06-18 3:59PM EDT46.000.020.020.03-0.01-33.33%1,8403,29046.48%
UAL240621P000470002024-06-18 3:41PM EDT47.000.050.050.06+0.01+25.00%714,05441.02%
UAL240621P000475002024-06-18 2:56PM EDT47.500.050.060.08-0.03-37.50%7719637.31%
UAL240621P000480002024-06-18 3:42PM EDT48.000.130.120.15+0.03+30.00%885,88237.40%
UAL240621P000485002024-06-18 3:39PM EDT48.500.200.200.23+0.04+25.00%6198535.35%
UAL240621P000490002024-06-18 3:51PM EDT49.000.390.340.38+0.12+44.44%8821,98235.25%
UAL240621P000495002024-06-18 3:55PM EDT49.500.570.550.57+0.20+54.05%1,12069833.99%
UAL240621P000500002024-06-18 3:53PM EDT50.000.910.820.98+0.34+59.65%5576,11741.70%
UAL240621P000510002024-06-18 3:06PM EDT51.001.381.521.75+0.32+30.19%323,54647.27%
UAL240621P000520002024-06-17 10:06AM EDT52.002.502.392.72-0.11-4.21%11,50160.84%
UAL240621P000525002024-06-18 3:20PM EDT52.502.832.844.80+0.23+8.85%165,372110.35%
UAL240621P000530002024-06-17 3:38PM EDT53.003.603.353.55+0.95+35.85%651857.81%
UAL240621P000540002024-06-17 3:11PM EDT54.003.753.504.600.00-2968275.39%
UAL240621P000550002024-06-18 11:26AM EDT55.005.054.905.50+0.50+10.99%271071.88%
UAL240621P000560002024-06-14 10:00AM EDT56.005.905.757.450.00-111697.66%
UAL240621P000570002024-06-17 9:39AM EDT57.007.257.307.500.00-8090.63%
UAL240621P000575002024-06-17 10:11AM EDT57.508.007.858.000.00-10062.50%
UAL240621P000580002024-06-06 10:51AM EDT58.004.407.309.500.00-20203.13%
UAL240621P000590002024-06-14 10:19AM EDT59.0010.008.6010.450.00-22113.67%
UAL240621P000600002024-06-17 9:58AM EDT60.0010.209.3512.000.00-230148.05%
UAL240621P000610002024-06-17 10:11AM EDT61.0011.5010.1511.500.00-130124.22%
UAL240621P000620002024-06-12 10:41AM EDT62.008.0011.4012.750.00--0176.95%
UAL240621P000625002024-06-17 9:58AM EDT62.5012.7012.0014.450.00-10178.13%
UAL240621P000630002024-06-11 10:12AM EDT63.0010.6512.4013.500.00-11139.84%
UAL240621P000640002024-06-13 9:31AM EDT64.0011.3014.3014.650.00-11138.28%
UAL240621P000650002024-06-17 9:39AM EDT65.0015.2514.3516.550.00-30133.59%
UAL240621P000660002024-06-05 3:21PM EDT66.0013.5016.3016.500.00-170161.72%
UAL240621P000670002024-06-07 9:54AM EDT67.0013.9017.2517.500.00-40168.36%
UAL240621P000700002024-06-07 9:54AM EDT70.0016.9020.3020.600.00-20164.06%
UAL240621P000750002024-06-05 2:48PM EDT75.0022.4025.0025.950.00-10207.03%
UAL240621P000800002023-07-24 3:30PM EDT80.0024.3029.3529.800.00-100.00%