UAL - United Airlines Holdings, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230609C00030000 | 2023-05-30 10:28AM EDT | 30.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230609C00033000 | 2023-06-02 11:19AM EDT | 33.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230609C00035000 | 2023-05-31 1:49PM EDT | 35.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| UAL230609C00036000 | 2023-05-26 11:58AM EDT | 36.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230609C00037000 | 2023-06-01 9:49AM EDT | 37.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL230609C00037500 | 2023-06-01 12:20PM EDT | 37.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL230609C00038000 | 2023-05-31 11:16AM EDT | 38.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL230609C00040000 | 2023-06-02 9:32AM EDT | 40.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230609C00040500 | 2023-06-01 11:23AM EDT | 40.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL230609C00041000 | 2023-06-06 9:46AM EDT | 41.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230609C00042000 | 2023-06-05 11:07AM EDT | 42.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230609C00042500 | 2023-06-06 10:18AM EDT | 42.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230609C00043000 | 2023-06-05 1:07PM EDT | 43.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UAL230609C00043500 | 2023-06-05 10:52AM EDT | 43.50 | 4.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230609C00044000 | 2023-06-06 12:11PM EDT | 44.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL230609C00044500 | 2023-06-06 9:55AM EDT | 44.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230609C00045000 | 2023-06-06 12:00PM EDT | 45.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230609C00045500 | 2023-06-05 12:04PM EDT | 45.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230609C00046000 | 2023-06-06 3:59PM EDT | 46.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UAL230609C00046500 | 2023-06-06 11:07AM EDT | 46.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230609C00047000 | 2023-06-06 12:40PM EDT | 47.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL230609C00047500 | 2023-06-06 2:02PM EDT | 47.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL230609C00048000 | 2023-06-06 3:25PM EDT | 48.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1,173 | 0 | 0.00% |
| UAL230609C00048500 | 2023-06-06 3:56PM EDT | 48.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| UAL230609C00049000 | 2023-06-06 3:56PM EDT | 49.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 657 | 0 | 1.56% |
| UAL230609C00049500 | 2023-06-06 3:47PM EDT | 49.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 6.25% |
| UAL230609C00050000 | 2023-06-06 3:56PM EDT | 50.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 694 | 0 | 6.25% |
| UAL230609C00051000 | 2023-06-06 3:47PM EDT | 51.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 12.50% |
| UAL230609C00052000 | 2023-06-06 3:53PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| UAL230609C00053000 | 2023-06-06 2:14PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| UAL230609C00054000 | 2023-06-06 10:31AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL230609C00055000 | 2023-05-31 10:44AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| UAL230609C00056000 | 2023-06-02 2:51PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| UAL230609C00060000 | 2023-05-24 3:33PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230609P00030000 | 2023-05-12 1:13PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL230609P00032000 | 2023-05-24 3:33PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL230609P00033000 | 2023-05-30 10:09AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UAL230609P00034000 | 2023-06-05 9:46AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL230609P00035000 | 2023-06-02 10:10AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL230609P00036000 | 2023-05-31 10:48AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| UAL230609P00037000 | 2023-06-06 10:30AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| UAL230609P00037500 | 2023-05-31 10:48AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL230609P00038000 | 2023-06-01 12:38PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| UAL230609P00038500 | 2023-05-31 11:28AM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL230609P00039000 | 2023-06-05 12:14PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UAL230609P00039500 | 2023-06-06 11:07AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL230609P00040000 | 2023-06-05 3:55PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| UAL230609P00040500 | 2023-06-05 10:48AM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL230609P00041000 | 2023-06-05 1:45PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| UAL230609P00041500 | 2023-06-05 1:35PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UAL230609P00042000 | 2023-06-06 3:10PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 50.00% |
| UAL230609P00042500 | 2023-06-06 1:47PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| UAL230609P00043000 | 2023-06-06 3:48PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| UAL230609P00043500 | 2023-06-06 10:37AM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UAL230609P00044000 | 2023-06-06 2:07PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| UAL230609P00044500 | 2023-06-06 9:31AM EDT | 44.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UAL230609P00045000 | 2023-06-06 3:32PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| UAL230609P00045500 | 2023-06-06 10:54AM EDT | 45.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UAL230609P00046000 | 2023-06-06 3:17PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| UAL230609P00046500 | 2023-06-06 3:39PM EDT | 46.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 12.50% |
| UAL230609P00047000 | 2023-06-06 3:17PM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| UAL230609P00047500 | 2023-06-06 3:05PM EDT | 47.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| UAL230609P00048000 | 2023-06-06 3:50PM EDT | 48.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| UAL230609P00048500 | 2023-06-06 3:52PM EDT | 48.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 713 | 0 | 3.13% |
| UAL230609P00049000 | 2023-06-06 3:38PM EDT | 49.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| UAL230609P00049500 | 2023-06-06 3:35PM EDT | 49.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| UAL230609P00050000 | 2023-06-06 12:24PM EDT | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL230609P00051000 | 2023-06-06 3:19PM EDT | 51.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL230609P00052000 | 2023-05-23 10:57AM EDT | 52.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL230609P00053000 | 2023-06-01 10:44AM EDT | 53.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL230609P00054000 | 2023-06-06 9:40AM EDT | 54.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230609P00055000 | 2023-05-31 9:37AM EDT | 55.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230609P00056000 | 2023-05-25 3:00PM EDT | 56.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL230609P00057000 | 2023-06-06 10:01AM EDT | 57.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230609P00058000 | 2023-06-05 10:22AM EDT | 58.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL230609P00060000 | 2023-05-25 3:15PM EDT | 60.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL230609P00065000 | 2023-06-06 11:07AM EDT | 65.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.