United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230203C00035000 | 2023-01-27 1:30PM EST | 35.00 | 13.85 | 13.70 | 13.90 | -0.40 | -2.81% | 3 | 2 | 123.44% |
| UAL230203C00036000 | 2023-01-03 10:08AM EST | 36.00 | 3.25 | 12.65 | 12.85 | 0.00 | - | - | 14 | 95.31% |
| UAL230203C00037000 | 2023-01-27 12:53PM EST | 37.00 | 12.00 | 11.65 | 11.85 | -0.55 | -4.38% | 100 | 22 | 87.50% |
| UAL230203C00038000 | 2023-01-25 11:37AM EST | 38.00 | 12.02 | 10.65 | 11.00 | 0.00 | - | 4 | 96 | 101.95% |
| UAL230203C00039000 | 2023-01-26 1:56PM EST | 39.00 | 10.58 | 9.70 | 9.85 | 0.00 | - | 11 | 30 | 81.25% |
| UAL230203C00040000 | 2023-01-26 9:50AM EST | 40.00 | 9.10 | 8.70 | 8.85 | 0.00 | - | 2 | 141 | 73.44% |
| UAL230203C00041000 | 2023-01-27 1:00PM EST | 41.00 | 8.07 | 7.70 | 7.90 | -0.43 | -5.06% | 2 | 33 | 71.09% |
| UAL230203C00042000 | 2023-01-27 11:38AM EST | 42.00 | 7.35 | 6.70 | 6.90 | -0.13 | -1.74% | 10 | 78 | 62.89% |
| UAL230203C00043000 | 2023-01-27 3:47PM EST | 43.00 | 5.77 | 5.70 | 6.05 | -0.91 | -13.62% | 2 | 234 | 64.06% |
| UAL230203C00044000 | 2023-01-27 3:46PM EST | 44.00 | 4.87 | 4.75 | 4.95 | -0.85 | -14.86% | 1 | 76 | 52.34% |
| UAL230203C00045000 | 2023-01-27 3:44PM EST | 45.00 | 3.96 | 3.80 | 3.95 | -0.59 | -12.97% | 6 | 238 | 51.37% |
| UAL230203C00045500 | 2023-01-27 11:27AM EST | 45.50 | 3.85 | 3.30 | 3.45 | -0.45 | -10.47% | 2 | 10 | 46.29% |
| UAL230203C00046000 | 2023-01-27 2:43PM EST | 46.00 | 3.40 | 2.91 | 3.05 | -0.15 | -4.23% | 103 | 197 | 47.17% |
| UAL230203C00046500 | 2023-01-27 3:16PM EST | 46.50 | 2.98 | 2.48 | 2.60 | -0.49 | -14.12% | 54 | 7 | 44.04% |
| UAL230203C00047000 | 2023-01-27 3:50PM EST | 47.00 | 2.10 | 2.09 | 2.18 | -0.80 | -27.59% | 66 | 174 | 41.85% |
| UAL230203C00047500 | 2023-01-27 2:10PM EST | 47.50 | 1.86 | 1.72 | 1.81 | -1.54 | -45.29% | 12 | 44 | 40.82% |
| UAL230203C00048000 | 2023-01-27 2:46PM EST | 48.00 | 1.80 | 1.39 | 1.44 | -0.22 | -10.89% | 28 | 249 | 38.67% |
| UAL230203C00048500 | 2023-01-27 3:52PM EST | 48.50 | 1.07 | 1.09 | 1.15 | -0.64 | -37.43% | 110 | 195 | 38.38% |
| UAL230203C00049000 | 2023-01-27 3:59PM EST | 49.00 | 0.86 | 0.84 | 0.89 | -0.52 | -37.68% | 852 | 378 | 37.79% |
| UAL230203C00049500 | 2023-01-27 3:57PM EST | 49.50 | 0.65 | 0.62 | 0.67 | -0.42 | -39.25% | 390 | 2,448 | 37.21% |
| UAL230203C00050000 | 2023-01-27 3:59PM EST | 50.00 | 0.47 | 0.47 | 0.50 | -0.39 | -45.35% | 1,875 | 2,386 | 37.06% |
| UAL230203C00051000 | 2023-01-27 3:58PM EST | 51.00 | 0.25 | 0.24 | 0.26 | -0.25 | -50.00% | 475 | 1,206 | 36.91% |
| UAL230203C00052000 | 2023-01-27 3:59PM EST | 52.00 | 0.12 | 0.12 | 0.13 | -0.17 | -58.62% | 864 | 1,381 | 37.31% |
| UAL230203C00053000 | 2023-01-27 3:51PM EST | 53.00 | 0.06 | 0.06 | 0.07 | -0.11 | -64.71% | 1,643 | 1,939 | 38.87% |
| UAL230203C00054000 | 2023-01-27 3:37PM EST | 54.00 | 0.05 | 0.03 | 0.04 | -0.04 | -44.44% | 14 | 202 | 41.02% |
| UAL230203C00055000 | 2023-01-27 1:27PM EST | 55.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 52 | 533 | 44.53% |
| UAL230203C00056000 | 2023-01-27 3:20PM EST | 56.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 55 | 101 | 50.00% |
| UAL230203C00057000 | 2023-01-27 10:16AM EST | 57.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 180 | 52.34% |
| UAL230203C00058000 | 2023-01-27 10:44AM EST | 58.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 578 | 54.69% |
| UAL230203C00059000 | 2023-01-18 10:52AM EST | 59.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 33 | 60 | 56.25% |
| UAL230203C00060000 | 2023-01-26 11:35AM EST | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 235 | 60.94% |
| UAL230203C00061000 | 2023-01-18 10:12AM EST | 61.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 27 | 68.75% |
| UAL230203C00062000 | 2023-01-20 10:51AM EST | 62.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 42 | 71.88% |
| UAL230203C00063000 | 2023-01-17 3:20PM EST | 63.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 4 | 63 | 73.44% |
| UAL230203C00064000 | 2023-01-18 12:55PM EST | 64.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 80 | 76.56% |
| UAL230203C00065000 | 2023-01-13 10:38AM EST | 65.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 114 | 81.25% |
| UAL230203C00066000 | 2023-01-17 3:42PM EST | 66.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 149 | 84.38% |
| UAL230203C00067000 | 2023-01-18 9:44AM EST | 67.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 20 | 87.50% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230203P00029000 | 2023-01-05 3:35PM EST | 29.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 22 | 78 | 154.69% |
| UAL230203P00030000 | 2023-01-11 2:36PM EST | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 11 | 134.38% |
| UAL230203P00031000 | 2023-01-05 10:42AM EST | 31.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 10 | 33 | 131.25% |
| UAL230203P00032000 | 2023-01-19 11:37AM EST | 32.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 28 | 123.44% |
| UAL230203P00033000 | 2023-01-09 10:31AM EST | 33.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 4 | 88 | 109.38% |
| UAL230203P00034000 | 2023-01-10 3:42PM EST | 34.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 39 | 106.25% |
| UAL230203P00035000 | 2023-01-17 11:28AM EST | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 91 | 98.44% |
| UAL230203P00036000 | 2023-01-12 11:45AM EST | 36.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 37 | 150 | 92.19% |
| UAL230203P00037000 | 2023-01-20 11:00AM EST | 37.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 194 | 79.69% |
| UAL230203P00038000 | 2023-01-23 3:32PM EST | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 55 | 73.44% |
| UAL230203P00039000 | 2023-01-24 10:00AM EST | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 145 | 69.53% |
| UAL230203P00040000 | 2023-01-25 10:40AM EST | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 86 | 59.38% |
| UAL230203P00041000 | 2023-01-27 3:43PM EST | 41.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 899 | 55.47% |
| UAL230203P00042000 | 2023-01-26 9:33AM EST | 42.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 246 | 52.34% |
| UAL230203P00043000 | 2023-01-27 11:37AM EST | 43.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 67 | 351 | 49.22% |
| UAL230203P00044000 | 2023-01-27 2:33PM EST | 44.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 5 | 240 | 44.92% |
| UAL230203P00045000 | 2023-01-27 3:57PM EST | 45.00 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 397 | 228 | 42.38% |
| UAL230203P00045500 | 2023-01-27 2:38PM EST | 45.50 | 0.11 | 0.13 | 0.15 | -0.05 | -31.25% | 41 | 203 | 41.21% |
| UAL230203P00046000 | 2023-01-27 3:57PM EST | 46.00 | 0.20 | 0.19 | 0.20 | -0.01 | -4.76% | 318 | 199 | 39.84% |
| UAL230203P00046500 | 2023-01-27 3:53PM EST | 46.50 | 0.27 | 0.25 | 0.28 | -0.05 | -15.62% | 105 | 97 | 39.36% |
| UAL230203P00047000 | 2023-01-27 3:57PM EST | 47.00 | 0.37 | 0.35 | 0.39 | +0.01 | +2.78% | 382 | 582 | 39.06% |
| UAL230203P00047500 | 2023-01-27 3:57PM EST | 47.50 | 0.52 | 0.46 | 0.51 | +0.07 | +15.56% | 208 | 167 | 37.89% |
| UAL230203P00048000 | 2023-01-27 3:52PM EST | 48.00 | 0.68 | 0.63 | 0.65 | +0.10 | +17.24% | 356 | 317 | 36.38% |
| UAL230203P00048500 | 2023-01-27 3:59PM EST | 48.50 | 0.85 | 0.84 | 0.86 | +0.12 | +16.44% | 251 | 238 | 36.13% |
| UAL230203P00049000 | 2023-01-27 3:56PM EST | 49.00 | 1.09 | 1.07 | 1.10 | +0.16 | +17.20% | 783 | 1,114 | 35.55% |
| UAL230203P00049500 | 2023-01-27 2:58PM EST | 49.50 | 1.05 | 1.36 | 1.41 | -0.14 | -11.76% | 97 | 2,136 | 36.04% |
| UAL230203P00050000 | 2023-01-27 3:58PM EST | 50.00 | 1.72 | 1.69 | 1.74 | +0.26 | +17.81% | 305 | 342 | 35.84% |
| UAL230203P00051000 | 2023-01-27 3:53PM EST | 51.00 | 2.55 | 2.44 | 2.53 | +0.42 | +19.72% | 107 | 439 | 36.91% |
| UAL230203P00052000 | 2023-01-27 10:46AM EST | 52.00 | 3.20 | 3.30 | 3.45 | +0.33 | +11.50% | 2 | 90 | 41.02% |
| UAL230203P00053000 | 2023-01-27 10:49AM EST | 53.00 | 4.20 | 4.20 | 4.40 | +0.60 | +16.67% | 4 | 35 | 44.92% |
| UAL230203P00054000 | 2023-01-26 1:48PM EST | 54.00 | 4.40 | 5.15 | 5.40 | 0.00 | - | 1 | 20 | 52.15% |
| UAL230203P00055000 | 2023-01-27 3:32PM EST | 55.00 | 5.90 | 6.20 | 6.35 | +0.21 | +3.69% | 8 | 208 | 53.13% |
| UAL230203P00058000 | 2023-01-26 9:45AM EST | 58.00 | 8.50 | 9.15 | 9.40 | 0.00 | - | 2 | 1 | 78.13% |
| UAL230203P00060000 | 2023-01-18 3:15PM EST | 60.00 | 11.25 | 11.15 | 11.35 | 0.00 | - | - | 0 | 82.03% |
© 2023 Yahoo. Tutti i diritti riservati.
