Italia markets open in 8 hours 7 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
48,19+0,26 (+0,54%)
Alla chiusura: 04:00PM EDT
48,10 -0,09 (-0,19%)
Dopo ore: 06:45PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
UAL240726C000300002024-07-19 9:32AM EDT30.0015.6816.5020.150.00-721222.66%
UAL240726C000330002024-07-22 9:46AM EDT33.0014.1313.4516.90-0.46-3.15%24363.38%
UAL240726C000335002024-07-22 9:46AM EDT33.5013.8812.9516.65-0.18-1.28%22171.09%
UAL240726C000350002024-07-16 10:54AM EDT35.0011.0512.4014.000.00-4558109.38%
UAL240726C000355002024-07-16 11:51AM EDT35.5010.7512.1514.300.00--2211.72%
UAL240726C000360002024-07-19 2:57PM EDT36.0011.7511.2013.550.00-15157.42%
UAL240726C000365002024-07-19 2:45PM EDT36.5011.2010.7013.000.00-124146.88%
UAL240726C000370002024-07-19 2:45PM EDT37.0010.7211.0513.200.00-113226.56%
UAL240726C000375002024-07-22 11:19AM EDT37.5010.8410.2011.65+0.49+4.73%18146.88%
UAL240726C000380002024-07-22 11:19AM EDT38.0010.3110.1011.30+0.43+4.35%364172.85%
UAL240726C000385002024-07-22 3:06PM EDT38.509.809.2510.65+0.75+8.29%135137.89%
UAL240726C000390002024-07-22 3:06PM EDT39.009.278.0510.30+0.71+8.29%34207.62%
UAL240726C000395002024-07-22 1:57PM EDT39.509.297.659.80+0.74+8.65%2284.38%
UAL240726C000400002024-07-22 1:57PM EDT40.008.767.209.30+0.68+8.42%2987.11%
UAL240726C000405002024-07-22 1:02PM EDT40.508.006.708.70+0.45+5.96%6962.50%
UAL240726C000410002024-07-22 3:07PM EDT41.007.066.757.400.00-819101.37%
UAL240726C000415002024-07-22 3:07PM EDT41.506.575.757.75+0.49+8.06%21472.66%
UAL240726C000420002024-07-22 2:23PM EDT42.006.735.257.15+1.68+33.27%43451.56%
UAL240726C000425002024-07-22 2:23PM EDT42.506.254.756.80+0.66+11.81%31467.58%
UAL240726C000430002024-07-22 10:50AM EDT43.005.204.156.05-0.15-2.80%61129126.95%
UAL240726C000435002024-07-22 2:24PM EDT43.505.304.504.95+1.60+43.24%73876.76%
UAL240726C000440002024-07-22 3:10PM EDT44.004.154.154.70+1.20+40.68%539768.36%
UAL240726C000445002024-07-22 3:10PM EDT44.503.683.653.95-0.12-3.16%2560550.20%
UAL240726C000450002024-07-22 3:50PM EDT45.003.253.203.35-0.10-2.99%3268949.81%
UAL240726C000455002024-07-22 3:01PM EDT45.502.792.752.95+0.13+4.89%59251.76%
UAL240726C000460002024-07-22 3:54PM EDT46.002.332.312.42+0.04+1.75%8652343.16%
UAL240726C000465002024-07-22 3:54PM EDT46.501.961.882.26-0.20-9.26%6433655.86%
UAL240726C000470002024-07-22 3:46PM EDT47.001.541.501.58+0.10+6.94%2501,41338.57%
UAL240726C000475002024-07-22 3:41PM EDT47.501.151.181.23-0.16-12.21%41957537.60%
UAL240726C000480002024-07-22 3:58PM EDT48.000.890.890.92-0.04-4.30%8361,55636.62%
UAL240726C000485002024-07-22 3:54PM EDT48.500.620.640.68-0.08-11.43%23462736.62%
UAL240726C000490002024-07-22 3:35PM EDT49.000.490.440.47-0.04-7.55%51775435.74%
UAL240726C000495002024-07-22 3:31PM EDT49.500.310.290.33-0.20-39.22%81579336.13%
UAL240726C000500002024-07-22 3:59PM EDT50.000.210.190.22-0.07-25.00%1,5162,99336.13%
UAL240726C000510002024-07-22 3:53PM EDT51.000.070.070.10-0.06-46.15%1,1203,14037.50%
UAL240726C000520002024-07-22 3:05PM EDT52.000.030.030.05-0.05-62.50%14571839.84%
UAL240726C000530002024-07-22 3:39PM EDT53.000.020.020.03-0.04-66.67%10168543.36%
UAL240726C000540002024-07-19 3:56PM EDT54.000.020.010.03-0.02-50.00%125850.00%
UAL240726C000550002024-07-22 12:45PM EDT55.000.010.010.02-0.01-50.00%1275251.56%
UAL240726C000560002024-07-22 3:40PM EDT56.000.010.010.020.00-607457.03%
UAL240726C000570002024-07-22 11:26AM EDT57.000.010.000.03-0.05-83.33%1151862.50%
UAL240726C000580002024-07-22 12:12PM EDT58.000.010.000.010.00-2421459.38%
UAL240726C000590002024-07-19 3:01PM EDT59.000.010.000.030.00-34273.44%
UAL240726C000600002024-07-19 2:53PM EDT60.000.010.000.030.00-1213579.69%
UAL240726C000610002024-07-19 1:28PM EDT61.000.010.000.030.00-13084.38%
UAL240726C000620002024-07-19 12:59PM EDT62.000.010.000.010.00-22226078.13%
UAL240726C000630002024-07-19 10:04AM EDT63.000.010.000.210.00-127125.00%
UAL240726C000640002024-07-18 3:06PM EDT64.000.010.000.500.00-3682154.49%
UAL240726C000650002024-07-18 3:46PM EDT65.000.010.000.010.00-203593.75%
UAL240726C000700002024-07-18 1:57PM EDT70.000.010.000.210.00-203203162.89%
UAL240726C000750002024-07-18 12:35PM EDT75.000.010.000.010.00-1212131.25%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
UAL240726P000300002024-07-19 10:01AM EDT30.000.010.000.030.00-13162.50%
UAL240726P000320002024-07-18 9:43AM EDT32.000.010.000.030.00-33142.19%
UAL240726P000325002024-07-18 9:43AM EDT32.500.010.000.030.00-111137.50%
UAL240726P000330002024-07-18 12:31PM EDT33.000.010.000.000.00-21522550.00%
UAL240726P000335002024-07-18 12:25PM EDT33.500.010.000.030.00-1010128.13%
UAL240726P000340002024-07-18 10:34AM EDT34.000.010.000.000.00-151550.00%
UAL240726P000345002024-07-18 9:37AM EDT34.500.010.000.030.00-525118.75%
UAL240726P000350002024-07-17 3:58PM EDT35.000.050.000.030.00-188328114.06%
UAL240726P000355002024-07-18 9:50AM EDT35.500.010.000.030.00-121109.38%
UAL240726P000360002024-07-17 10:23AM EDT36.000.060.000.030.00--31104.69%
UAL240726P000365002024-07-19 9:59AM EDT36.500.040.000.030.00-235100.00%
UAL240726P000370002024-07-19 2:45PM EDT37.000.020.000.030.00-22995.31%
UAL240726P000375002024-07-22 9:49AM EDT37.500.010.000.010.00-41181.25%
UAL240726P000380002024-07-22 2:09PM EDT38.000.010.000.010.00-61182878.13%
UAL240726P000385002024-07-22 11:19AM EDT38.500.010.000.010.00-23891771.88%
UAL240726P000390002024-07-22 3:06PM EDT39.000.010.000.010.00-89412068.75%
UAL240726P000395002024-07-22 3:06PM EDT39.500.010.000.010.00-81565.63%
UAL240726P000400002024-07-22 1:57PM EDT40.000.010.000.020.00-26379967.19%
UAL240726P000405002024-07-22 1:57PM EDT40.500.010.010.01-0.01-50.00%313862.50%
UAL240726P000410002024-07-22 3:48PM EDT41.000.010.010.03-0.01-50.00%18925664.84%
UAL240726P000415002024-07-22 3:07PM EDT41.500.020.010.03+0.01+100.00%47460.94%
UAL240726P000420002024-07-22 3:07PM EDT42.000.010.010.02-0.02-66.67%1151953.91%
UAL240726P000425002024-07-22 2:23PM EDT42.500.020.010.03-0.02-50.00%1120852.34%
UAL240726P000430002024-07-22 2:23PM EDT43.000.010.010.02-0.07-87.50%3825747.66%
UAL240726P000435002024-07-22 10:58AM EDT43.500.030.010.05-0.08-72.73%315751.56%
UAL240726P000440002024-07-22 1:59PM EDT44.000.020.010.04-0.04-66.67%8433344.53%
UAL240726P000445002024-07-22 3:10PM EDT44.500.040.020.06-0.09-69.23%2478943.56%
UAL240726P000450002024-07-22 3:44PM EDT45.000.050.040.07-0.07-58.33%4491,94040.04%
UAL240726P000455002024-07-22 3:37PM EDT45.500.080.060.10-0.16-66.67%21854438.28%
UAL240726P000460002024-07-22 3:44PM EDT46.000.130.120.15-0.15-53.57%6851,28337.21%
UAL240726P000465002024-07-22 3:23PM EDT46.500.210.190.22-0.18-46.15%31959235.94%
UAL240726P000470002024-07-22 3:53PM EDT47.000.320.300.34-0.22-40.74%6532,33435.94%
UAL240726P000475002024-07-22 3:54PM EDT47.500.480.450.48-0.18-27.27%7916134.77%
UAL240726P000480002024-07-22 3:54PM EDT48.000.700.650.68-0.35-33.33%65940634.38%
UAL240726P000485002024-07-22 3:54PM EDT48.500.960.900.93-0.22-18.64%1719833.89%
UAL240726P000490002024-07-22 3:17PM EDT49.001.201.201.24-0.32-21.05%6220733.89%
UAL240726P000495002024-07-19 3:16PM EDT49.502.851.551.63+0.92+47.67%62435.65%
UAL240726P000500002024-07-22 2:16PM EDT50.001.631.872.17-0.73-30.93%155744.53%
UAL240726P000510002024-07-22 12:33PM EDT51.002.902.802.94-0.26-8.23%12040.23%
UAL240726P000520002024-07-22 1:56PM EDT52.003.502.983.95-2.05-36.94%32750.59%
UAL240726P000530002024-07-22 10:00AM EDT53.006.053.255.90-0.95-13.57%329122.07%
UAL240726P000540002024-07-22 9:32AM EDT54.007.254.256.80+1.35+22.88%923128.32%
UAL240726P000550002024-07-19 3:36PM EDT55.006.886.057.900.00-3679.30%
UAL240726P000560002024-07-19 11:34AM EDT56.009.305.708.900.00-23155.86%
UAL240726P000570002024-07-18 12:34PM EDT57.009.407.759.400.00-290133.59%
UAL240726P000580002024-07-18 11:07AM EDT58.0010.108.7511.050.00-26090.23%
UAL240726P000590002024-07-18 10:22AM EDT59.0010.9010.0511.850.00-170105.47%
UAL240726P000600002024-07-19 10:17AM EDT60.0013.6510.7512.900.00-22079.69%
UAL240726P000630002024-07-17 12:18PM EDT63.0016.1512.5015.900.00--0220.22%
UAL240726P000650002024-07-22 2:15PM EDT65.0016.3015.0017.95-0.70-4.12%15239.45%
UAL240726P000700002024-07-19 10:17AM EDT70.0023.6520.0522.750.00-10260.74%