Italia markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
48,73-0,72 (-1,46%)
Alla chiusura: 04:00PM EST
48,69 -0,04 (-0,08%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UAL230203C000350002023-01-27 1:30PM EST35.0013.8513.7013.90-0.40-2.81%32123.44%
UAL230203C000360002023-01-03 10:08AM EST36.003.2512.6512.850.00--1495.31%
UAL230203C000370002023-01-27 12:53PM EST37.0012.0011.6511.85-0.55-4.38%1002287.50%
UAL230203C000380002023-01-25 11:37AM EST38.0012.0210.6511.000.00-496101.95%
UAL230203C000390002023-01-26 1:56PM EST39.0010.589.709.850.00-113081.25%
UAL230203C000400002023-01-26 9:50AM EST40.009.108.708.850.00-214173.44%
UAL230203C000410002023-01-27 1:00PM EST41.008.077.707.90-0.43-5.06%23371.09%
UAL230203C000420002023-01-27 11:38AM EST42.007.356.706.90-0.13-1.74%107862.89%
UAL230203C000430002023-01-27 3:47PM EST43.005.775.706.05-0.91-13.62%223464.06%
UAL230203C000440002023-01-27 3:46PM EST44.004.874.754.95-0.85-14.86%17652.34%
UAL230203C000450002023-01-27 3:44PM EST45.003.963.803.95-0.59-12.97%623851.37%
UAL230203C000455002023-01-27 11:27AM EST45.503.853.303.45-0.45-10.47%21046.29%
UAL230203C000460002023-01-27 2:43PM EST46.003.402.913.05-0.15-4.23%10319747.17%
UAL230203C000465002023-01-27 3:16PM EST46.502.982.482.60-0.49-14.12%54744.04%
UAL230203C000470002023-01-27 3:50PM EST47.002.102.092.18-0.80-27.59%6617441.85%
UAL230203C000475002023-01-27 2:10PM EST47.501.861.721.81-1.54-45.29%124440.82%
UAL230203C000480002023-01-27 2:46PM EST48.001.801.391.44-0.22-10.89%2824938.67%
UAL230203C000485002023-01-27 3:52PM EST48.501.071.091.15-0.64-37.43%11019538.38%
UAL230203C000490002023-01-27 3:59PM EST49.000.860.840.89-0.52-37.68%85237837.79%
UAL230203C000495002023-01-27 3:57PM EST49.500.650.620.67-0.42-39.25%3902,44837.21%
UAL230203C000500002023-01-27 3:59PM EST50.000.470.470.50-0.39-45.35%1,8752,38637.06%
UAL230203C000510002023-01-27 3:58PM EST51.000.250.240.26-0.25-50.00%4751,20636.91%
UAL230203C000520002023-01-27 3:59PM EST52.000.120.120.13-0.17-58.62%8641,38137.31%
UAL230203C000530002023-01-27 3:51PM EST53.000.060.060.07-0.11-64.71%1,6431,93938.87%
UAL230203C000540002023-01-27 3:37PM EST54.000.050.030.04-0.04-44.44%1420241.02%
UAL230203C000550002023-01-27 1:27PM EST55.000.020.020.03-0.04-66.67%5253344.53%
UAL230203C000560002023-01-27 3:20PM EST56.000.020.010.03-0.02-50.00%5510150.00%
UAL230203C000570002023-01-27 10:16AM EST57.000.010.000.02-0.02-66.67%118052.34%
UAL230203C000580002023-01-27 10:44AM EST58.000.010.010.02-0.02-66.67%157854.69%
UAL230203C000590002023-01-18 10:52AM EST59.000.090.000.020.00-336056.25%
UAL230203C000600002023-01-26 11:35AM EST60.000.020.000.020.00-523560.94%
UAL230203C000610002023-01-18 10:12AM EST61.000.040.000.030.00--2768.75%
UAL230203C000620002023-01-20 10:51AM EST62.000.010.000.030.00-104271.88%
UAL230203C000630002023-01-17 3:20PM EST63.000.070.000.020.00-46373.44%
UAL230203C000640002023-01-18 12:55PM EST64.000.020.000.020.00-18076.56%
UAL230203C000650002023-01-13 10:38AM EST65.000.050.000.020.00--11481.25%
UAL230203C000660002023-01-17 3:42PM EST66.000.040.000.020.00-114984.38%
UAL230203C000670002023-01-18 9:44AM EST67.000.020.000.020.00-102087.50%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UAL230203P000290002023-01-05 3:35PM EST29.000.120.000.040.00-2278154.69%
UAL230203P000300002023-01-11 2:36PM EST30.000.020.000.020.00-211134.38%
UAL230203P000310002023-01-05 10:42AM EST31.000.170.000.030.00-1033131.25%
UAL230203P000320002023-01-19 11:37AM EST32.000.040.000.030.00-528123.44%
UAL230203P000330002023-01-09 10:31AM EST33.000.090.000.020.00-488109.38%
UAL230203P000340002023-01-10 3:42PM EST34.000.090.000.030.00-139106.25%
UAL230203P000350002023-01-17 11:28AM EST35.000.030.000.030.00-109198.44%
UAL230203P000360002023-01-12 11:45AM EST36.000.060.000.030.00-3715092.19%
UAL230203P000370002023-01-20 11:00AM EST37.000.020.000.020.00-219479.69%
UAL230203P000380002023-01-23 3:32PM EST38.000.020.000.020.00-15573.44%
UAL230203P000390002023-01-24 10:00AM EST39.000.010.000.030.00-514569.53%
UAL230203P000400002023-01-25 10:40AM EST40.000.020.000.020.00-308659.38%
UAL230203P000410002023-01-27 3:43PM EST41.000.020.010.02-0.01-33.33%289955.47%
UAL230203P000420002023-01-26 9:33AM EST42.000.020.020.030.00-1024652.34%
UAL230203P000430002023-01-27 11:37AM EST43.000.040.030.04-0.01-20.00%6735149.22%
UAL230203P000440002023-01-27 2:33PM EST44.000.050.050.06-0.03-37.50%524044.92%
UAL230203P000450002023-01-27 3:57PM EST45.000.100.100.11-0.03-23.08%39722842.38%
UAL230203P000455002023-01-27 2:38PM EST45.500.110.130.15-0.05-31.25%4120341.21%
UAL230203P000460002023-01-27 3:57PM EST46.000.200.190.20-0.01-4.76%31819939.84%
UAL230203P000465002023-01-27 3:53PM EST46.500.270.250.28-0.05-15.62%1059739.36%
UAL230203P000470002023-01-27 3:57PM EST47.000.370.350.39+0.01+2.78%38258239.06%
UAL230203P000475002023-01-27 3:57PM EST47.500.520.460.51+0.07+15.56%20816737.89%
UAL230203P000480002023-01-27 3:52PM EST48.000.680.630.65+0.10+17.24%35631736.38%
UAL230203P000485002023-01-27 3:59PM EST48.500.850.840.86+0.12+16.44%25123836.13%
UAL230203P000490002023-01-27 3:56PM EST49.001.091.071.10+0.16+17.20%7831,11435.55%
UAL230203P000495002023-01-27 2:58PM EST49.501.051.361.41-0.14-11.76%972,13636.04%
UAL230203P000500002023-01-27 3:58PM EST50.001.721.691.74+0.26+17.81%30534235.84%
UAL230203P000510002023-01-27 3:53PM EST51.002.552.442.53+0.42+19.72%10743936.91%
UAL230203P000520002023-01-27 10:46AM EST52.003.203.303.45+0.33+11.50%29041.02%
UAL230203P000530002023-01-27 10:49AM EST53.004.204.204.40+0.60+16.67%43544.92%
UAL230203P000540002023-01-26 1:48PM EST54.004.405.155.400.00-12052.15%
UAL230203P000550002023-01-27 3:32PM EST55.005.906.206.35+0.21+3.69%820853.13%
UAL230203P000580002023-01-26 9:45AM EST58.008.509.159.400.00-2178.13%
UAL230203P000600002023-01-18 3:15PM EST60.0011.2511.1511.350.00--082.03%