Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.427,39 +843,70 (+1,37%)
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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240802C00030000 | 2024-07-22 1:51PM EDT | 30.00 | 18.50 | 15.40 | 19.25 | 0.00 | - | 2 | 5 | 366.21% |
| UAL240802C00038000 | 2024-07-22 9:56AM EDT | 38.00 | 9.15 | 9.30 | 10.25 | -0.15 | -1.61% | 4 | 4 | 129.88% |
| UAL240802C00039000 | 2024-07-25 9:47AM EDT | 39.00 | 8.65 | 6.70 | 8.85 | 0.00 | - | 2 | 8 | 124.41% |
| UAL240802C00040000 | 2024-07-25 10:29AM EDT | 40.00 | 6.97 | 7.10 | 8.50 | 0.00 | - | 2 | 26 | 108.79% |
| UAL240802C00040500 | 2024-07-24 12:39PM EDT | 40.50 | 6.45 | 5.85 | 8.65 | 0.00 | - | 1 | 5 | 99.22% |
| UAL240802C00041000 | 2024-07-25 11:30AM EDT | 41.00 | 6.13 | 5.35 | 6.75 | +0.18 | +3.03% | 12 | 30 | 93.55% |
| UAL240802C00041500 | 2024-07-24 9:52AM EDT | 41.50 | 6.00 | 5.85 | 7.00 | 0.00 | - | 2 | 17 | 99.90% |
| UAL240802C00042000 | 2024-07-26 1:32PM EDT | 42.00 | 5.50 | 5.35 | 5.55 | +0.38 | +7.42% | 1 | 9 | 54.69% |
| UAL240802C00042500 | 2024-07-24 10:26AM EDT | 42.50 | 4.40 | 4.85 | 5.10 | 0.00 | - | 2 | 1 | 53.52% |
| UAL240802C00043000 | 2024-07-25 2:11PM EDT | 43.00 | 3.92 | 4.35 | 5.35 | +0.02 | +0.51% | 6 | 39 | 77.25% |
| UAL240802C00043500 | 2024-07-22 12:09PM EDT | 43.50 | 4.85 | 3.90 | 4.70 | 0.00 | - | 7 | 17 | 68.26% |
| UAL240802C00044000 | 2024-07-25 10:58AM EDT | 44.00 | 3.25 | 3.40 | 4.35 | 0.00 | - | 2 | 21 | 66.60% |
| UAL240802C00044500 | 2024-07-26 3:51PM EDT | 44.50 | 2.98 | 2.96 | 3.10 | +0.87 | +41.23% | 4 | 9 | 44.53% |
| UAL240802C00045000 | 2024-07-26 3:53PM EDT | 45.00 | 2.50 | 2.53 | 2.79 | -0.11 | -4.21% | 8 | 350 | 49.71% |
| UAL240802C00045500 | 2024-07-26 3:51PM EDT | 45.50 | 2.34 | 2.12 | 2.38 | +0.08 | +3.54% | 3 | 76 | 47.75% |
| UAL240802C00046000 | 2024-07-26 3:53PM EDT | 46.00 | 1.77 | 1.60 | 2.03 | +0.22 | +14.19% | 36 | 142 | 47.51% |
| UAL240802C00046500 | 2024-07-26 3:06PM EDT | 46.50 | 1.45 | 1.42 | 1.47 | +0.16 | +12.40% | 95 | 171 | 37.55% |
| UAL240802C00047000 | 2024-07-26 3:56PM EDT | 47.00 | 1.09 | 1.10 | 1.16 | +0.16 | +17.20% | 372 | 339 | 36.96% |
| UAL240802C00047500 | 2024-07-26 3:53PM EDT | 47.50 | 0.85 | 0.85 | 1.04 | +0.09 | +11.84% | 611 | 157 | 42.09% |
| UAL240802C00048000 | 2024-07-26 3:58PM EDT | 48.00 | 0.65 | 0.65 | 0.68 | +0.09 | +16.07% | 757 | 772 | 36.52% |
| UAL240802C00048500 | 2024-07-26 3:14PM EDT | 48.50 | 0.50 | 0.44 | 0.51 | +0.05 | +11.11% | 240 | 268 | 36.72% |
| UAL240802C00049000 | 2024-07-26 3:55PM EDT | 49.00 | 0.31 | 0.31 | 0.35 | -0.04 | -11.43% | 126 | 278 | 35.74% |
| UAL240802C00049500 | 2024-07-26 3:47PM EDT | 49.50 | 0.23 | 0.21 | 0.34 | -0.02 | -8.00% | 94 | 162 | 40.72% |
| UAL240802C00050000 | 2024-07-26 3:42PM EDT | 50.00 | 0.16 | 0.14 | 0.17 | -0.02 | -11.11% | 138 | 1,014 | 35.94% |
| UAL240802C00051000 | 2024-07-26 3:27PM EDT | 51.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 26 | 711 | 37.50% |
| UAL240802C00052000 | 2024-07-26 3:56PM EDT | 52.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 233 | 835 | 41.02% |
| UAL240802C00053000 | 2024-07-26 12:49PM EDT | 53.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 8 | 184 | 44.14% |
| UAL240802C00054000 | 2024-07-26 9:30AM EDT | 54.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 12 | 113 | 47.66% |
| UAL240802C00055000 | 2024-07-22 3:36PM EDT | 55.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 2 | 160 | 50.00% |
| UAL240802C00056000 | 2024-07-19 2:39PM EDT | 56.00 | 0.02 | 0.01 | 0.23 | -0.01 | -33.33% | 3 | 19 | 75.00% |
| UAL240802C00057000 | 2024-07-18 11:11AM EDT | 57.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 30 | 527 | 54.69% |
| UAL240802C00058000 | 2024-07-24 9:40AM EDT | 58.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 2 | 359 | 95.70% |
| UAL240802C00059000 | 2024-07-15 2:28PM EDT | 59.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 40 | 40 | 119.53% |
| UAL240802C00060000 | 2024-07-19 11:01AM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,010 | 71.88% |
| UAL240802C00061000 | 2024-07-25 9:48AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 122 | 67.19% |
| UAL240802C00062000 | 2024-07-24 1:55PM EDT | 62.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 98 | 76.56% |
| UAL240802C00063000 | 2024-07-24 10:09AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 310 | 75.00% |
| UAL240802C00064000 | 2024-07-15 2:35PM EDT | 64.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 220 | 80 | 150.00% |
| UAL240802C00065000 | 2024-07-23 12:22PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 166 | 81.25% |
| UAL240802C00070000 | 2024-07-23 9:51AM EDT | 70.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 5 | 114.06% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240802P00035000 | 2024-07-24 1:04PM EDT | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 16 | 95.31% |
| UAL240802P00037000 | 2024-07-26 10:43AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 52 | 73.44% |
| UAL240802P00038000 | 2024-07-26 3:28PM EDT | 38.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 430 | 415 | 71.88% |
| UAL240802P00039000 | 2024-07-26 1:34PM EDT | 39.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 31 | 128 | 64.06% |
| UAL240802P00040000 | 2024-07-26 3:06PM EDT | 40.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 38 | 734 | 57.03% |
| UAL240802P00040500 | 2024-07-26 11:21AM EDT | 40.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 91 | 53.13% |
| UAL240802P00041000 | 2024-07-24 1:07PM EDT | 41.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 126 | 51.56% |
| UAL240802P00041500 | 2024-07-26 11:18AM EDT | 41.50 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 200 | 34 | 51.56% |
| UAL240802P00042000 | 2024-07-26 12:51PM EDT | 42.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 3 | 186 | 47.66% |
| UAL240802P00042500 | 2024-07-26 11:11AM EDT | 42.50 | 0.06 | 0.02 | 0.04 | -0.02 | -25.00% | 1 | 65 | 43.75% |
| UAL240802P00043000 | 2024-07-26 3:57PM EDT | 43.00 | 0.04 | 0.03 | 0.04 | -0.11 | -73.33% | 32 | 468 | 39.84% |
| UAL240802P00043500 | 2024-07-26 11:34AM EDT | 43.50 | 0.12 | 0.04 | 0.06 | +0.01 | +9.09% | 4 | 70 | 39.06% |
| UAL240802P00044000 | 2024-07-26 3:56PM EDT | 44.00 | 0.07 | 0.07 | 0.08 | -0.12 | -63.16% | 54 | 297 | 37.11% |
| UAL240802P00044500 | 2024-07-26 2:06PM EDT | 44.50 | 0.12 | 0.10 | 0.12 | -0.14 | -53.85% | 6 | 157 | 36.43% |
| UAL240802P00045000 | 2024-07-26 3:42PM EDT | 45.00 | 0.18 | 0.16 | 0.33 | -0.17 | -48.57% | 138 | 140 | 44.92% |
| UAL240802P00045500 | 2024-07-26 3:53PM EDT | 45.50 | 0.26 | 0.24 | 0.26 | -0.21 | -44.68% | 946 | 598 | 35.25% |
| UAL240802P00046000 | 2024-07-26 3:58PM EDT | 46.00 | 0.37 | 0.35 | 0.37 | -0.21 | -36.21% | 456 | 321 | 34.62% |
| UAL240802P00046500 | 2024-07-26 3:59PM EDT | 46.50 | 0.52 | 0.50 | 0.54 | -0.30 | -36.59% | 685 | 227 | 35.06% |
| UAL240802P00047000 | 2024-07-26 3:59PM EDT | 47.00 | 0.71 | 0.69 | 0.72 | -0.30 | -29.70% | 605 | 296 | 34.28% |
| UAL240802P00047500 | 2024-07-26 3:59PM EDT | 47.50 | 0.96 | 0.94 | 0.95 | -0.41 | -29.93% | 183 | 221 | 33.69% |
| UAL240802P00048000 | 2024-07-26 3:54PM EDT | 48.00 | 1.30 | 1.22 | 1.27 | -0.32 | -19.75% | 459 | 170 | 34.96% |
| UAL240802P00048500 | 2024-07-26 9:45AM EDT | 48.50 | 1.80 | 1.51 | 1.60 | -0.71 | -28.29% | 21 | 87 | 35.06% |
| UAL240802P00049000 | 2024-07-26 3:35PM EDT | 49.00 | 1.99 | 1.85 | 1.97 | -0.56 | -21.96% | 71 | 159 | 35.25% |
| UAL240802P00049500 | 2024-07-23 1:51PM EDT | 49.50 | 1.51 | 2.08 | 2.54 | 0.00 | - | 7 | 26 | 44.24% |
| UAL240802P00050000 | 2024-07-26 12:21PM EDT | 50.00 | 3.05 | 2.55 | 2.81 | -0.21 | -6.44% | 18 | 38 | 36.52% |
| UAL240802P00051000 | 2024-07-19 2:47PM EDT | 51.00 | 3.60 | 3.60 | 3.75 | 0.00 | - | 2 | 11 | 40.43% |
| UAL240802P00052000 | 2024-07-18 9:54AM EDT | 52.00 | 4.25 | 3.65 | 6.65 | 0.00 | - | 2 | 11 | 75.00% |
| UAL240802P00053000 | 2024-07-26 12:49PM EDT | 53.00 | 5.88 | 4.60 | 6.70 | +1.03 | +21.24% | 3 | 1 | 112.31% |
| UAL240802P00054000 | 2024-07-26 12:49PM EDT | 54.00 | 6.85 | 6.10 | 7.65 | -1.15 | -14.38% | 5 | 0 | 73.83% |
| UAL240802P00055000 | 2024-07-24 3:50PM EDT | 55.00 | 8.99 | 5.65 | 8.75 | 0.00 | - | 1 | 0 | 133.69% |
| UAL240802P00056000 | 2024-07-22 12:16PM EDT | 56.00 | 7.75 | 8.55 | 9.70 | 0.00 | - | - | 0 | 107.13% |
| UAL240802P00057000 | 2024-07-24 3:53PM EDT | 57.00 | 11.10 | 8.55 | 10.75 | 0.00 | - | 6 | 4 | 60.16% |
| UAL240802P00058000 | 2024-07-23 9:57AM EDT | 58.00 | 9.80 | 9.55 | 10.75 | 0.00 | - | 2 | 3 | 86.91% |
| UAL240802P00062000 | 2024-07-23 1:19PM EDT | 62.00 | 13.60 | 14.40 | 14.75 | 0.00 | - | - | 0 | 108.59% |
| UAL240802P00063000 | 2024-07-24 3:53PM EDT | 63.00 | 17.10 | 15.55 | 15.75 | 0.00 | - | 3 | 0 | 87.50% |
© 2024 Yahoo. Tutti i diritti riservati.