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
49.107,10 +213,59 (+0,44%)
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 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL241220C00024000 | 2024-08-15 10:44AM EDT | 24.00 | 18.85 | 22.40 | 22.60 | 0.00 | - | 1 | 8 | 84.47% |
| UAL241220C00030000 | 2024-08-30 2:07PM EDT | 30.00 | 14.37 | 15.65 | 17.60 | 0.00 | - | 1 | 28 | 63.48% |
| UAL241220C00033000 | 2024-08-08 9:50AM EDT | 33.00 | 9.15 | 13.25 | 15.25 | 0.00 | - | - | 94 | 65.60% |
| UAL241220C00034000 | 2024-08-07 12:04PM EDT | 34.00 | 7.55 | 12.35 | 12.45 | 0.00 | - | 24 | 31 | 44.19% |
| UAL241220C00035000 | 2024-09-05 1:50PM EDT | 35.00 | 11.78 | 11.35 | 12.35 | 0.00 | - | 3 | 48 | 59.08% |
| UAL241220C00036000 | 2024-09-06 3:03PM EDT | 36.00 | 11.30 | 10.95 | 11.50 | +3.90 | +52.70% | 4 | 188 | 52.91% |
| UAL241220C00037000 | 2024-08-29 10:42AM EDT | 37.00 | 7.80 | 10.55 | 11.40 | 0.00 | - | 1 | 295 | 60.40% |
| UAL241220C00038000 | 2024-09-06 3:05PM EDT | 38.00 | 9.70 | 8.75 | 10.25 | +1.30 | +15.48% | 4 | 153 | 59.81% |
| UAL241220C00039000 | 2024-09-06 2:39PM EDT | 39.00 | 8.65 | 8.00 | 9.10 | +2.99 | +52.83% | 5 | 219 | 53.35% |
| UAL241220C00040000 | 2024-09-05 11:35AM EDT | 40.00 | 8.05 | 8.25 | 8.40 | 0.00 | - | 31 | 1,001 | 51.83% |
| UAL241220C00041000 | 2024-09-05 11:05AM EDT | 41.00 | 7.55 | 7.55 | 7.75 | 0.00 | - | 3 | 380 | 51.25% |
| UAL241220C00042000 | 2024-09-06 9:47AM EDT | 42.00 | 6.90 | 6.90 | 7.30 | +0.35 | +5.34% | 50 | 1,477 | 51.76% |
| UAL241220C00043000 | 2024-09-06 10:43AM EDT | 43.00 | 5.70 | 6.25 | 6.40 | +0.71 | +14.23% | 4 | 980 | 50.22% |
| UAL241220C00044000 | 2024-09-06 3:15PM EDT | 44.00 | 5.67 | 5.70 | 5.80 | +0.21 | +3.85% | 70 | 414 | 49.46% |
| UAL241220C00045000 | 2024-09-06 2:33PM EDT | 45.00 | 4.90 | 5.10 | 5.25 | -0.10 | -2.00% | 12 | 2,366 | 48.93% |
| UAL241220C00046000 | 2024-09-05 3:02PM EDT | 46.00 | 4.13 | 4.60 | 4.70 | 0.00 | - | 13 | 2,228 | 48.05% |
| UAL241220C00047000 | 2024-09-06 3:56PM EDT | 47.00 | 4.13 | 4.10 | 4.20 | +0.45 | +12.23% | 73 | 594 | 47.36% |
| UAL241220C00048000 | 2024-09-06 2:06PM EDT | 48.00 | 3.40 | 3.65 | 3.75 | -0.18 | -5.03% | 54 | 1,109 | 46.85% |
| UAL241220C00049000 | 2024-09-05 2:55PM EDT | 49.00 | 2.87 | 3.25 | 3.35 | 0.00 | - | 6 | 738 | 46.53% |
| UAL241220C00050000 | 2024-09-06 3:47PM EDT | 50.00 | 2.90 | 2.88 | 2.95 | +0.27 | +10.27% | 2 | 2,202 | 45.87% |
| UAL241220C00052500 | 2024-09-06 12:12PM EDT | 52.50 | 1.81 | 2.08 | 2.15 | -0.14 | -7.18% | 24 | 3,470 | 44.97% |
| UAL241220C00055000 | 2024-09-06 2:54PM EDT | 55.00 | 1.43 | 1.47 | 1.53 | +0.17 | +13.49% | 37 | 5,835 | 44.17% |
| UAL241220C00057500 | 2024-09-06 3:33PM EDT | 57.50 | 1.03 | 1.01 | 1.09 | +0.41 | +66.13% | 91 | 1,048 | 43.80% |
| UAL241220C00060000 | 2024-09-06 1:49PM EDT | 60.00 | 0.72 | 0.66 | 0.78 | +0.02 | +2.86% | 26 | 1,542 | 43.75% |
| UAL241220C00062500 | 2024-09-05 11:31AM EDT | 62.50 | 0.46 | 0.43 | 0.56 | 0.00 | - | 1 | 187 | 43.90% |
| UAL241220C00065000 | 2024-08-27 3:23PM EDT | 65.00 | 0.13 | 0.28 | 0.42 | 0.00 | - | 200 | 476 | 44.48% |
| UAL241220C00070000 | 2024-09-05 9:43AM EDT | 70.00 | 0.14 | 0.08 | 0.23 | 0.00 | - | 1 | 544 | 45.31% |
| UAL241220C00075000 | 2024-09-06 10:37AM EDT | 75.00 | 0.14 | 0.05 | 0.33 | +0.09 | +180.00% | 2 | 1,434 | 54.64% |
| UAL241220C00080000 | 2024-09-04 3:51PM EDT | 80.00 | 0.09 | 0.02 | 0.12 | +0.07 | +350.00% | 2 | 305 | 50.49% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL241220P00020000 | 2024-09-04 3:50PM EDT | 20.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 2 | 8 | 80.66% |
| UAL241220P00024000 | 2024-09-06 10:38AM EDT | 24.00 | 0.17 | 0.06 | 0.16 | +0.03 | +21.43% | 2 | 3 | 62.89% |
| UAL241220P00025000 | 2024-09-03 10:40AM EDT | 25.00 | 0.19 | 0.05 | 0.20 | +0.06 | +46.15% | 2 | 11 | 60.64% |
| UAL241220P00030000 | 2024-09-06 3:39PM EDT | 30.00 | 0.28 | 0.11 | 0.31 | +0.02 | +7.69% | 20 | 2,270 | 53.52% |
| UAL241220P00033000 | 2024-09-05 9:30AM EDT | 33.00 | 0.58 | 0.44 | 0.48 | 0.00 | - | 9 | 1,192 | 48.73% |
| UAL241220P00034000 | 2024-09-05 1:38PM EDT | 34.00 | 0.58 | 0.54 | 0.58 | 0.00 | - | 10 | 516 | 47.80% |
| UAL241220P00035000 | 2024-09-06 2:17PM EDT | 35.00 | 0.73 | 0.66 | 0.79 | -0.03 | -3.95% | 21 | 801 | 48.88% |
| UAL241220P00036000 | 2024-09-04 3:55PM EDT | 36.00 | 1.08 | 0.80 | 0.92 | 0.00 | - | 1 | 416 | 47.71% |
| UAL241220P00037000 | 2024-09-06 3:07PM EDT | 37.00 | 1.02 | 0.97 | 1.02 | +0.02 | +2.00% | 10 | 2,608 | 45.73% |
| UAL241220P00038000 | 2024-09-06 3:25PM EDT | 38.00 | 1.18 | 1.16 | 1.34 | -0.11 | -8.53% | 8 | 1,514 | 47.00% |
| UAL241220P00039000 | 2024-09-05 2:16PM EDT | 39.00 | 1.40 | 1.38 | 1.54 | -0.11 | -7.28% | 7 | 934 | 45.90% |
| UAL241220P00040000 | 2024-09-06 3:41PM EDT | 40.00 | 1.69 | 1.65 | 1.70 | -0.15 | -8.15% | 8 | 3,670 | 43.95% |
| UAL241220P00041000 | 2024-09-05 12:51PM EDT | 41.00 | 2.11 | 1.91 | 2.04 | 0.00 | - | 2 | 464 | 44.02% |
| UAL241220P00042000 | 2024-09-06 9:37AM EDT | 42.00 | 2.27 | 2.27 | 2.43 | -0.13 | -5.42% | 1 | 1,200 | 44.19% |
| UAL241220P00043000 | 2024-09-03 1:49PM EDT | 43.00 | 3.30 | 2.63 | 2.69 | 0.00 | - | 6 | 3,515 | 42.51% |
| UAL241220P00044000 | 2024-09-05 10:00AM EDT | 44.00 | 2.98 | 3.00 | 3.10 | 0.00 | - | 2 | 812 | 42.10% |
| UAL241220P00045000 | 2024-09-05 2:56PM EDT | 45.00 | 3.80 | 3.45 | 3.50 | 0.00 | - | 96 | 3,647 | 41.21% |
| UAL241220P00046000 | 2024-09-06 12:03PM EDT | 46.00 | 4.45 | 3.90 | 4.00 | +0.15 | +3.49% | 15 | 304 | 40.97% |
| UAL241220P00047000 | 2024-09-06 3:32PM EDT | 47.00 | 4.50 | 4.40 | 4.50 | -0.35 | -7.22% | 5 | 253 | 40.33% |
| UAL241220P00048000 | 2024-09-05 3:42PM EDT | 48.00 | 5.05 | 4.95 | 5.05 | -0.30 | -5.61% | 3 | 252 | 39.82% |
| UAL241220P00049000 | 2024-09-05 2:59PM EDT | 49.00 | 5.65 | 5.50 | 5.65 | -0.40 | -6.61% | 3 | 941 | 39.40% |
| UAL241220P00050000 | 2024-09-05 11:15AM EDT | 50.00 | 6.25 | 6.15 | 6.30 | 0.00 | - | 3 | 1,112 | 39.16% |
| UAL241220P00052500 | 2024-08-29 11:50AM EDT | 52.50 | 10.40 | 7.85 | 8.00 | 0.00 | - | 1 | 603 | 37.62% |
| UAL241220P00055000 | 2024-09-04 10:01AM EDT | 55.00 | 10.40 | 9.75 | 9.95 | -1.00 | -8.77% | 5 | 623 | 36.62% |
| UAL241220P00057500 | 2024-08-22 9:52AM EDT | 57.50 | 15.35 | 11.85 | 12.05 | 0.00 | - | 1 | 0 | 35.30% |
| UAL241220P00060000 | 2024-08-23 11:45AM EDT | 60.00 | 17.35 | 14.10 | 14.25 | 0.00 | - | 1 | 0 | 32.86% |
| UAL241220P00062500 | 2024-07-05 10:46AM EDT | 62.50 | 15.40 | 21.25 | 23.70 | 0.00 | - | 22 | 0 | 111.04% |
| UAL241220P00065000 | 2024-07-24 2:38PM EDT | 65.00 | 18.65 | 21.00 | 21.75 | 0.00 | - | 2 | 1 | 75.81% |
| UAL241220P00070000 | 2024-07-24 3:08PM EDT | 70.00 | 24.00 | 26.60 | 27.75 | 0.00 | - | 10 | 0 | 94.46% |
© 2024 Yahoo. Tutti i diritti riservati.