UAL - United Airlines Holdings, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UAL230609C000300002023-05-30 10:28AM EDT30.0018.000.000.000.00-100.00%
UAL230609C000330002023-06-02 11:19AM EDT33.0014.950.000.000.00-100.00%
UAL230609C000350002023-05-31 1:49PM EDT35.0012.200.000.000.00-2400.00%
UAL230609C000360002023-05-26 11:58AM EDT36.0011.600.000.000.00-100.00%
UAL230609C000370002023-06-01 9:49AM EDT37.0010.250.000.000.00-200.00%
UAL230609C000375002023-06-01 12:20PM EDT37.5010.450.000.000.00--00.00%
UAL230609C000380002023-05-31 11:16AM EDT38.009.200.000.000.00--00.00%
UAL230609C000400002023-06-02 9:32AM EDT40.008.200.000.000.00-100.00%
UAL230609C000405002023-06-01 11:23AM EDT40.507.700.000.000.00--00.00%
UAL230609C000410002023-06-06 9:46AM EDT41.007.400.000.000.00-100.00%
UAL230609C000420002023-06-05 11:07AM EDT42.006.070.000.000.00-100.00%
UAL230609C000425002023-06-06 10:18AM EDT42.506.300.000.000.00-100.00%
UAL230609C000430002023-06-05 1:07PM EDT43.005.320.000.000.00-1600.00%
UAL230609C000435002023-06-05 10:52AM EDT43.504.540.000.000.00-100.00%
UAL230609C000440002023-06-06 12:11PM EDT44.004.880.000.000.00-200.00%
UAL230609C000445002023-06-06 9:55AM EDT44.504.000.000.000.00-100.00%
UAL230609C000450002023-06-06 12:00PM EDT45.003.850.000.000.00-100.00%
UAL230609C000455002023-06-05 12:04PM EDT45.502.730.000.000.00-100.00%
UAL230609C000460002023-06-06 3:59PM EDT46.002.880.000.000.00-1100.00%
UAL230609C000465002023-06-06 11:07AM EDT46.502.420.000.000.00-100.00%
UAL230609C000470002023-06-06 12:40PM EDT47.002.020.000.000.00-600.00%
UAL230609C000475002023-06-06 2:02PM EDT47.501.360.000.000.00-400.00%
UAL230609C000480002023-06-06 3:25PM EDT48.001.170.000.000.00-1,17300.00%
UAL230609C000485002023-06-06 3:56PM EDT48.500.770.000.000.00-24600.00%
UAL230609C000490002023-06-06 3:56PM EDT49.000.500.000.000.00-65701.56%
UAL230609C000495002023-06-06 3:47PM EDT49.500.320.000.000.00-22206.25%
UAL230609C000500002023-06-06 3:56PM EDT50.000.210.000.000.00-69406.25%
UAL230609C000510002023-06-06 3:47PM EDT51.000.080.000.000.00-579012.50%
UAL230609C000520002023-06-06 3:53PM EDT52.000.030.000.000.00-68025.00%
UAL230609C000530002023-06-06 2:14PM EDT53.000.020.000.000.00-42025.00%
UAL230609C000540002023-06-06 10:31AM EDT54.000.010.000.000.00-1025.00%
UAL230609C000550002023-05-31 10:44AM EDT55.000.030.000.000.00-100025.00%
UAL230609C000560002023-06-02 2:51PM EDT56.000.020.000.000.00-100050.00%
UAL230609C000600002023-05-24 3:33PM EDT60.000.030.000.000.00-1050.00%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UAL230609P000300002023-05-12 1:13PM EDT30.000.040.000.000.00-1050.00%
UAL230609P000320002023-05-24 3:33PM EDT32.000.020.000.000.00-1050.00%
UAL230609P000330002023-05-30 10:09AM EDT33.000.010.000.000.00-4050.00%
UAL230609P000340002023-06-05 9:46AM EDT34.000.010.000.000.00-1050.00%
UAL230609P000350002023-06-02 10:10AM EDT35.000.010.000.000.00-1050.00%
UAL230609P000360002023-05-31 10:48AM EDT36.000.020.000.000.00-8050.00%
UAL230609P000370002023-06-06 10:30AM EDT37.000.010.000.000.00-34050.00%
UAL230609P000375002023-05-31 10:48AM EDT37.500.030.000.000.00--050.00%
UAL230609P000380002023-06-01 12:38PM EDT38.000.020.000.000.00-32050.00%
UAL230609P000385002023-05-31 11:28AM EDT38.500.050.000.000.00--050.00%
UAL230609P000390002023-06-05 12:14PM EDT39.000.010.000.000.00-4050.00%
UAL230609P000395002023-06-06 11:07AM EDT39.500.010.000.000.00-2050.00%
UAL230609P000400002023-06-05 3:55PM EDT40.000.010.000.000.00-100050.00%
UAL230609P000405002023-06-05 10:48AM EDT40.500.020.000.000.00-1050.00%
UAL230609P000410002023-06-05 1:45PM EDT41.000.030.000.000.00-11050.00%
UAL230609P000415002023-06-05 1:35PM EDT41.500.030.000.000.00-5050.00%
UAL230609P000420002023-06-06 3:10PM EDT42.000.020.000.000.00-186050.00%
UAL230609P000425002023-06-06 1:47PM EDT42.500.010.000.000.00-55050.00%
UAL230609P000430002023-06-06 3:48PM EDT43.000.020.000.000.00-57025.00%
UAL230609P000435002023-06-06 10:37AM EDT43.500.020.000.000.00-10025.00%
UAL230609P000440002023-06-06 2:07PM EDT44.000.020.000.000.00-13025.00%
UAL230609P000445002023-06-06 9:31AM EDT44.500.060.000.000.00-3025.00%
UAL230609P000450002023-06-06 3:32PM EDT45.000.030.000.000.00-69025.00%
UAL230609P000455002023-06-06 10:54AM EDT45.500.050.000.000.00-5025.00%
UAL230609P000460002023-06-06 3:17PM EDT46.000.050.000.000.00-50012.50%
UAL230609P000465002023-06-06 3:39PM EDT46.500.060.000.000.00-309012.50%
UAL230609P000470002023-06-06 3:17PM EDT47.000.100.000.000.00-50012.50%
UAL230609P000475002023-06-06 3:05PM EDT47.500.170.000.000.00-20406.25%
UAL230609P000480002023-06-06 3:50PM EDT48.000.270.000.000.00-17306.25%
UAL230609P000485002023-06-06 3:52PM EDT48.500.440.000.000.00-71303.13%
UAL230609P000490002023-06-06 3:38PM EDT49.000.660.000.000.00-6500.00%
UAL230609P000495002023-06-06 3:35PM EDT49.500.920.000.000.00-4100.00%
UAL230609P000500002023-06-06 12:24PM EDT50.001.300.000.000.00-400.00%
UAL230609P000510002023-06-06 3:19PM EDT51.002.250.000.000.00-500.00%
UAL230609P000520002023-05-23 10:57AM EDT52.003.500.000.000.00--00.00%
UAL230609P000530002023-06-01 10:44AM EDT53.004.900.000.000.00--00.00%
UAL230609P000540002023-06-06 9:40AM EDT54.005.800.000.000.00-100.00%
UAL230609P000550002023-05-31 9:37AM EDT55.006.700.000.000.00-100.00%
UAL230609P000560002023-05-25 3:00PM EDT56.008.550.000.000.00--00.00%
UAL230609P000570002023-06-06 10:01AM EDT57.008.550.000.000.00-100.00%
UAL230609P000580002023-06-05 10:22AM EDT58.0010.200.000.000.00-400.00%
UAL230609P000600002023-05-25 3:15PM EDT60.0012.450.000.000.00--00.00%
UAL230609P000650002023-06-06 11:07AM EDT65.0016.200.000.000.00-100.00%