Italia markets closed
FTSE MIB
33.291,39 -393,41 (-1,17%) Dow Jones
40.345,41 -410,34 (-1,01%) Nasdaq
16.690,83 -436,83 (-2,55%) Nikkei 225
36.391,47 -265,62 (-0,72%) Petrolio
68,16 -0,99 (-1,43%) Bitcoin EUR
49.123,82 +259,66 (+0,53%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240920C00020000 | 2024-09-04 11:12AM EDT | 20.00 | 25.50 | 24.05 | 27.80 | +1.20 | +4.94% | 1 | 74 | 425.20% |
| UAL240920C00023000 | 2024-09-03 2:40PM EDT | 23.00 | 20.85 | 22.10 | 23.55 | 0.00 | - | 2 | 126 | 258.01% |
| UAL240920C00024000 | 2024-09-05 3:15PM EDT | 24.00 | 21.20 | 20.70 | 22.20 | 0.00 | - | 1 | 35 | 195.70% |
| UAL240920C00025000 | 2024-09-05 2:00PM EDT | 25.00 | 20.65 | 21.05 | 21.25 | 0.00 | - | 1 | 304 | 175.00% |
| UAL240920C00028000 | 2024-08-30 10:21AM EDT | 28.00 | 15.50 | 17.15 | 19.00 | 0.00 | - | 1 | 122 | 128.91% |
| UAL240920C00030000 | 2024-09-04 10:13AM EDT | 30.00 | 14.15 | 15.30 | 17.75 | 0.00 | - | 1 | 672 | 171.19% |
| UAL240920C00031000 | 2024-09-03 9:47AM EDT | 31.00 | 12.85 | 14.85 | 15.20 | 0.00 | - | 1 | 84 | 85.94% |
| UAL240920C00032000 | 2024-09-04 10:31AM EDT | 32.00 | 12.30 | 13.05 | 15.65 | 0.00 | - | 1 | 102 | 135.35% |
| UAL240920C00033000 | 2024-09-03 12:48PM EDT | 33.00 | 10.90 | 12.85 | 13.20 | 0.00 | - | 2 | 162 | 73.44% |
| UAL240920C00034000 | 2024-09-05 9:38AM EDT | 34.00 | 11.32 | 11.15 | 12.65 | 0.00 | - | 4 | 176 | 139.26% |
| UAL240920C00035000 | 2024-09-05 1:48PM EDT | 35.00 | 10.75 | 11.10 | 11.30 | 0.00 | - | 4 | 523 | 94.14% |
| UAL240920C00035500 | 2024-09-05 11:13AM EDT | 35.50 | 10.55 | 10.55 | 11.65 | 0.00 | - | 1 | 2 | 121.19% |
| UAL240920C00036000 | 2024-09-03 11:33AM EDT | 36.00 | 8.25 | 9.10 | 11.15 | 0.00 | - | 4 | 181 | 77.54% |
| UAL240920C00036500 | 2024-09-03 2:50PM EDT | 36.50 | 7.45 | 9.40 | 9.80 | 0.00 | - | 1 | 34 | 70.31% |
| UAL240920C00037000 | 2024-08-30 2:22PM EDT | 37.00 | 6.93 | 8.10 | 9.80 | 0.00 | - | 4 | 321 | 117.77% |
| UAL240920C00037500 | 2024-09-06 12:45PM EDT | 37.50 | 7.58 | 7.75 | 9.20 | -0.22 | -2.82% | 5 | 12 | 107.52% |
| UAL240920C00038000 | 2024-09-05 3:54PM EDT | 38.00 | 7.30 | 7.55 | 8.65 | 0.00 | - | 13 | 340 | 60.16% |
| UAL240920C00038500 | 2024-08-28 1:17PM EDT | 38.50 | 3.75 | 6.60 | 8.30 | 0.00 | - | 1 | 1 | 102.73% |
| UAL240920C00039000 | 2024-09-06 12:47PM EDT | 39.00 | 6.19 | 6.65 | 7.30 | -0.56 | -8.30% | 2 | 2,373 | 70.51% |
| UAL240920C00040000 | 2024-09-06 3:11PM EDT | 40.00 | 6.20 | 6.00 | 6.50 | +0.10 | +1.64% | 12 | 6,307 | 59.18% |
| UAL240920C00040500 | 2024-09-05 10:04AM EDT | 40.50 | 6.10 | 5.70 | 6.25 | 0.00 | - | 3 | 60 | 67.97% |
| UAL240920C00041000 | 2024-09-06 12:40PM EDT | 41.00 | 4.40 | 4.30 | 5.70 | -0.20 | -4.35% | 13 | 2,930 | 73.73% |
| UAL240920C00041500 | 2024-09-05 10:20AM EDT | 41.50 | 4.85 | 4.80 | 5.15 | 0.00 | - | 2 | 434 | 58.98% |
| UAL240920C00042000 | 2024-09-06 3:57PM EDT | 42.00 | 4.50 | 4.40 | 4.55 | +0.73 | +19.36% | 33 | 1,688 | 54.49% |
| UAL240920C00042500 | 2024-09-06 3:12PM EDT | 42.50 | 3.97 | 3.95 | 4.10 | -0.03 | -0.75% | 11 | 2,299 | 52.05% |
| UAL240920C00043000 | 2024-09-06 3:47PM EDT | 43.00 | 3.60 | 3.55 | 3.70 | +0.56 | +18.42% | 14 | 5,336 | 51.27% |
| UAL240920C00043500 | 2024-09-06 3:36PM EDT | 43.50 | 3.20 | 3.20 | 5.00 | +0.53 | +19.85% | 2 | 1,834 | 79.00% |
| UAL240920C00044000 | 2024-09-06 3:27PM EDT | 44.00 | 2.90 | 2.84 | 2.95 | +0.57 | +24.46% | 18 | 1,510 | 50.34% |
| UAL240920C00044500 | 2024-09-06 1:52PM EDT | 44.50 | 2.16 | 2.50 | 2.78 | +0.15 | +7.46% | 23 | 192 | 52.39% |
| UAL240920C00045000 | 2024-09-06 3:38PM EDT | 45.00 | 2.23 | 2.18 | 2.25 | +0.48 | +27.43% | 143 | 39,285 | 49.56% |
| UAL240920C00045500 | 2024-09-06 3:27PM EDT | 45.50 | 1.91 | 1.90 | 1.93 | +0.36 | +23.23% | 74 | 118 | 48.29% |
| UAL240920C00046000 | 2024-09-06 3:46PM EDT | 46.00 | 1.60 | 1.63 | 1.67 | +0.31 | +24.03% | 99 | 2,003 | 48.10% |
| UAL240920C00046500 | 2024-09-06 2:59PM EDT | 46.50 | 1.34 | 1.38 | 1.42 | +0.28 | +26.42% | 78 | 128 | 47.51% |
| UAL240920C00047000 | 2024-09-06 3:59PM EDT | 47.00 | 1.19 | 1.16 | 1.20 | +0.29 | +32.22% | 176 | 4,188 | 47.07% |
| UAL240920C00047500 | 2024-09-06 3:21PM EDT | 47.50 | 0.97 | 0.95 | 1.01 | +0.10 | +11.49% | 43 | 311 | 46.88% |
| UAL240920C00048000 | 2024-09-06 2:55PM EDT | 48.00 | 0.71 | 0.78 | 0.84 | -0.16 | -18.39% | 50 | 90 | 46.58% |
| UAL240920C00049000 | 2024-09-06 3:58PM EDT | 49.00 | 0.55 | 0.52 | 0.56 | +0.14 | +34.15% | 185 | 243 | 45.85% |
| UAL240920C00050000 | 2024-09-06 3:56PM EDT | 50.00 | 0.34 | 0.31 | 0.38 | +0.10 | +41.67% | 558 | 13,362 | 46.19% |
| UAL240920C00051000 | 2024-09-06 3:52PM EDT | 51.00 | 0.22 | 0.19 | 0.29 | +0.06 | +37.50% | 6 | 37 | 48.54% |
| UAL240920C00052500 | 2024-09-06 9:35AM EDT | 52.50 | 0.09 | 0.07 | 0.14 | 0.00 | - | 63 | 3,214 | 47.66% |
| UAL240920C00055000 | 2024-09-06 3:45PM EDT | 55.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 43 | 9,425 | 49.41% |
| UAL240920C00057500 | 2024-09-06 12:05PM EDT | 57.50 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 1 | 2,985 | 53.52% |
| UAL240920C00060000 | 2024-09-05 3:16PM EDT | 60.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 500 | 11,369 | 60.16% |
| UAL240920C00062500 | 2024-09-05 9:59AM EDT | 62.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 133 | 65.63% |
| UAL240920C00065000 | 2024-08-30 3:34PM EDT | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 1,759 | 73.44% |
| UAL240920C00070000 | 2024-08-15 10:24AM EDT | 70.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 4,057 | 105.08% |
| UAL240920C00075000 | 2024-08-15 10:53AM EDT | 75.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 519 | 95.31% |
| UAL240920C00080000 | 2024-08-20 9:35AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 645 | 106.25% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240920P00020000 | 2024-08-14 9:30AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 1,122 | 181.25% |
| UAL240920P00023000 | 2024-09-06 9:51AM EDT | 23.00 | 0.02 | 0.00 | 0.23 | -0.09 | -81.82% | 1,000 | 1,105 | 189.45% |
| UAL240920P00024000 | 2024-08-05 11:15AM EDT | 24.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 439 | 143.75% |
| UAL240920P00025000 | 2024-08-29 12:13PM EDT | 25.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 5 | 410 | 175.00% |
| UAL240920P00028000 | 2024-09-06 10:31AM EDT | 28.00 | 0.01 | 0.01 | 0.13 | -0.01 | -50.00% | 2 | 886 | 130.08% |
| UAL240920P00030000 | 2024-09-03 10:34AM EDT | 30.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 1,210 | 104.69% |
| UAL240920P00031000 | 2024-08-15 3:16PM EDT | 31.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 106 | 157 | 97.66% |
| UAL240920P00032000 | 2024-09-03 11:34AM EDT | 32.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,777 | 85.16% |
| UAL240920P00033000 | 2024-09-05 11:22AM EDT | 33.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 4 | 818 | 82.03% |
| UAL240920P00034000 | 2024-08-30 3:50PM EDT | 34.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 211 | 75.78% |
| UAL240920P00035000 | 2024-09-06 3:33PM EDT | 35.00 | 0.04 | 0.01 | 0.07 | +0.02 | +100.00% | 1,012 | 4,339 | 70.70% |
| UAL240920P00035500 | 2024-08-28 10:51AM EDT | 35.50 | 0.19 | 0.01 | 0.41 | 0.00 | - | - | 500 | 92.19% |
| UAL240920P00036000 | 2024-09-06 10:32AM EDT | 36.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 2 | 2,605 | 67.97% |
| UAL240920P00036500 | 2024-09-05 10:14AM EDT | 36.50 | 0.06 | 0.01 | 0.26 | -0.08 | -57.14% | 1 | 21 | 76.37% |
| UAL240920P00037000 | 2024-09-06 2:54PM EDT | 37.00 | 0.06 | 0.02 | 0.10 | -0.01 | -14.29% | 32 | 463 | 62.11% |
| UAL240920P00037500 | 2024-09-06 10:55AM EDT | 37.50 | 0.09 | 0.04 | 0.12 | -0.04 | -30.77% | 3 | 28 | 62.11% |
| UAL240920P00038000 | 2024-09-06 2:34PM EDT | 38.00 | 0.09 | 0.05 | 0.11 | -0.01 | -10.00% | 13 | 4,426 | 58.79% |
| UAL240920P00038500 | 2024-09-05 9:42AM EDT | 38.50 | 0.12 | 0.06 | 0.10 | 0.00 | - | 1 | 215 | 55.47% |
| UAL240920P00039000 | 2024-09-06 2:53PM EDT | 39.00 | 0.13 | 0.07 | 0.11 | -0.02 | -13.33% | 1,011 | 5,332 | 53.32% |
| UAL240920P00039500 | 2024-09-03 2:03PM EDT | 39.50 | 0.32 | 0.09 | 0.13 | 0.00 | - | 1 | 24 | 52.15% |
| UAL240920P00040000 | 2024-09-06 3:46PM EDT | 40.00 | 0.15 | 0.12 | 0.15 | -0.07 | -31.82% | 8 | 11,620 | 51.17% |
| UAL240920P00040500 | 2024-09-05 10:10AM EDT | 40.50 | 0.20 | 0.15 | 0.35 | 0.00 | - | 3 | 55 | 55.86% |
| UAL240920P00041000 | 2024-09-06 3:44PM EDT | 41.00 | 0.21 | 0.18 | 0.23 | -0.10 | -32.26% | 65 | 4,774 | 50.68% |
| UAL240920P00041500 | 2024-09-06 10:16AM EDT | 41.50 | 0.31 | 0.24 | 0.28 | 0.00 | - | 6 | 867 | 49.61% |
| UAL240920P00042000 | 2024-09-06 3:59PM EDT | 42.00 | 0.34 | 0.31 | 0.35 | -0.13 | -27.66% | 66 | 5,333 | 49.12% |
| UAL240920P00042500 | 2024-09-06 10:55AM EDT | 42.50 | 0.53 | 0.38 | 0.43 | -0.05 | -8.62% | 8 | 766 | 48.44% |
| UAL240920P00043000 | 2024-09-06 3:44PM EDT | 43.00 | 0.50 | 0.47 | 0.52 | -0.20 | -28.57% | 21 | 5,496 | 47.56% |
| UAL240920P00043500 | 2024-09-06 11:34AM EDT | 43.50 | 0.61 | 0.59 | 0.64 | -0.09 | -12.86% | 18 | 237 | 47.22% |
| UAL240920P00044000 | 2024-09-06 1:50PM EDT | 44.00 | 0.95 | 0.73 | 0.77 | -0.06 | -5.94% | 54 | 3,147 | 46.48% |
| UAL240920P00044500 | 2024-09-06 3:37PM EDT | 44.50 | 0.92 | 0.88 | 0.93 | -0.24 | -20.69% | 4 | 175 | 46.09% |
| UAL240920P00045000 | 2024-09-06 2:53PM EDT | 45.00 | 1.10 | 1.05 | 1.12 | -0.41 | -27.15% | 27 | 6,648 | 45.95% |
| UAL240920P00045500 | 2024-09-06 2:57PM EDT | 45.50 | 1.37 | 1.27 | 1.31 | -0.33 | -19.41% | 235 | 26 | 45.07% |
| UAL240920P00046000 | 2024-09-06 3:38PM EDT | 46.00 | 1.58 | 1.50 | 1.64 | -0.43 | -21.39% | 344 | 6,736 | 47.51% |
| UAL240920P00046500 | 2024-09-06 3:27PM EDT | 46.50 | 1.74 | 1.75 | 1.80 | -0.41 | -19.07% | 25 | 33 | 44.34% |
| UAL240920P00047000 | 2024-09-06 3:27PM EDT | 47.00 | 2.05 | 2.03 | 2.08 | -0.33 | -13.87% | 8 | 2,582 | 43.85% |
| UAL240920P00047500 | 2024-09-05 3:15PM EDT | 47.50 | 3.00 | 2.31 | 2.43 | 0.00 | - | 1 | 8 | 44.73% |
| UAL240920P00048000 | 2024-09-04 10:01AM EDT | 48.00 | 4.25 | 2.63 | 2.80 | 0.00 | - | 60 | 239 | 45.61% |
| UAL240920P00049000 | 2024-09-04 3:54PM EDT | 49.00 | 5.00 | 3.35 | 3.50 | 0.00 | - | 60 | 12 | 44.04% |
| UAL240920P00050000 | 2024-09-06 10:37AM EDT | 50.00 | 4.98 | 4.15 | 4.30 | -1.27 | -20.32% | 1 | 383 | 43.07% |
| UAL240920P00051000 | 2024-09-06 3:57PM EDT | 51.00 | 5.10 | 5.05 | 5.20 | -0.60 | -10.53% | 80 | 240 | 44.14% |
| UAL240920P00052500 | 2024-08-29 10:39AM EDT | 52.50 | 10.00 | 5.85 | 7.60 | 0.00 | - | 2 | 6 | 54.30% |
| UAL240920P00055000 | 2024-09-06 9:41AM EDT | 55.00 | 9.00 | 7.90 | 10.75 | -3.20 | -26.23% | 4 | 0 | 74.02% |
| UAL240920P00057500 | 2024-08-23 3:54PM EDT | 57.50 | 11.45 | 10.70 | 12.00 | -2.85 | -19.93% | 1 | 1 | 97.17% |
| UAL240920P00060000 | 2024-09-05 12:43PM EDT | 60.00 | 14.75 | 11.85 | 16.00 | 0.00 | - | 5 | 18 | 173.44% |
| UAL240920P00065000 | 2024-08-29 3:49PM EDT | 65.00 | 22.21 | 18.45 | 21.00 | 0.00 | - | 2 | 6 | 145.12% |
| UAL240920P00070000 | 2024-08-29 3:49PM EDT | 70.00 | 27.22 | 23.85 | 24.15 | 0.00 | - | 2 | 0 | 82.81% |
© 2024 Yahoo. Tutti i diritti riservati.