Italia markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
46,41-1,81 (-3,75%)
In data: 02:33PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
UAL240726C000300002024-07-19 9:32AM EDT30.0015.6814.8016.650.00-721302.34%
UAL240726C000330002024-07-22 9:46AM EDT33.0014.1312.8015.050.00-23297.66%
UAL240726C000335002024-07-22 9:46AM EDT33.5013.8811.5013.450.00-21291.02%
UAL240726C000350002024-07-23 9:31AM EDT35.0013.4510.7011.900.00-158253.71%
UAL240726C000355002024-07-16 11:51AM EDT35.5010.759.2011.550.00--2264.26%
UAL240726C000360002024-07-19 2:57PM EDT36.0011.7510.4510.600.00-15165.63%
UAL240726C000365002024-07-23 12:57PM EDT36.5012.378.7010.050.00-124164.84%
UAL240726C000370002024-07-23 12:57PM EDT37.0011.849.459.600.00-112150.78%
UAL240726C000375002024-07-22 11:19AM EDT37.5010.848.559.100.00-18160.16%
UAL240726C000380002024-07-22 11:19AM EDT38.0010.318.458.900.00-361165.23%
UAL240726C000385002024-07-22 3:06PM EDT38.509.807.958.050.00-137122.66%
UAL240726C000390002024-07-22 3:06PM EDT39.009.276.907.550.00-31126.95%
UAL240726C000395002024-07-22 1:57PM EDT39.509.296.008.750.00-20165.82%
UAL240726C000400002024-07-24 9:52AM EDT40.006.906.456.85-1.20-14.81%3117128.52%
UAL240726C000405002024-07-22 1:02PM EDT40.508.005.956.100.00-68100.00%
UAL240726C000410002024-07-23 3:24PM EDT41.007.805.455.550.00-111587.89%
UAL240726C000415002024-07-23 3:24PM EDT41.507.264.555.100.00-51497.46%
UAL240726C000420002024-07-23 3:58PM EDT42.006.244.304.600.00-53362.50%
UAL240726C000425002024-07-23 3:58PM EDT42.505.353.704.05-0.36-6.30%121475.00%
UAL240726C000430002024-07-23 10:31AM EDT43.005.702.693.750.00-112989.65%
UAL240726C000435002024-07-22 2:24PM EDT43.505.301.765.100.00-74096.09%
UAL240726C000440002024-07-24 1:10PM EDT44.002.772.382.76-1.78-39.12%139054.49%
UAL240726C000445002024-07-23 3:37PM EDT44.504.082.032.240.00-2557252.54%
UAL240726C000450002024-07-24 10:11AM EDT45.001.901.391.65-1.73-47.66%267644.92%
UAL240726C000455002024-07-24 1:41PM EDT45.501.251.121.24-1.80-59.02%89041.60%
UAL240726C000460002024-07-24 1:17PM EDT46.001.050.850.89-1.91-64.53%6746439.84%
UAL240726C000465002024-07-24 2:13PM EDT46.500.630.580.64-1.77-73.75%31028540.72%
UAL240726C000470002024-07-24 2:06PM EDT47.000.400.350.44-1.15-74.19%1,7771,37941.21%
UAL240726C000475002024-07-24 2:02PM EDT47.500.250.210.24-0.86-77.48%1,19165537.89%
UAL240726C000480002024-07-24 2:01PM EDT48.000.140.110.15-0.69-83.13%2191,46238.87%
UAL240726C000485002024-07-24 2:17PM EDT48.500.080.080.10-0.59-81.94%4070240.82%
UAL240726C000490002024-07-24 1:14PM EDT49.000.040.040.06-0.34-89.47%1,05798541.41%
UAL240726C000495002024-07-24 2:01PM EDT49.500.030.030.04-0.19-86.36%11291943.36%
UAL240726C000500002024-07-24 2:07PM EDT50.000.020.020.03-0.13-86.67%2702,97846.09%
UAL240726C000510002024-07-24 2:17PM EDT51.000.030.010.03-0.02-66.67%5714,16052.34%
UAL240726C000520002024-07-24 10:52AM EDT52.000.020.000.01-0.04-66.67%473650.00%
UAL240726C000530002024-07-24 2:17PM EDT53.000.020.000.010.00-27966459.38%
UAL240726C000540002024-07-24 12:46PM EDT54.000.030.000.05+0.02+200.00%325780.47%
UAL240726C000550002024-07-24 10:40AM EDT55.000.010.000.01-0.01-50.00%1784971.88%
UAL240726C000560002024-07-23 10:20AM EDT56.000.010.000.010.00-212278.13%
UAL240726C000570002024-07-22 11:35AM EDT57.000.010.000.010.00-11512984.38%
UAL240726C000580002024-07-22 12:12PM EDT58.000.010.000.040.00-24234107.81%
UAL240726C000590002024-07-19 3:01PM EDT59.000.010.000.240.00-342152.34%
UAL240726C000600002024-07-19 2:53PM EDT60.000.010.000.040.00-12135121.88%
UAL240726C000610002024-07-19 1:28PM EDT61.000.010.000.250.00-130169.92%
UAL240726C000620002024-07-19 12:59PM EDT62.000.010.000.010.00-222260115.63%
UAL240726C000630002024-07-19 10:04AM EDT63.000.010.000.050.00-127145.31%
UAL240726C000640002024-07-18 3:06PM EDT64.000.010.000.500.00-3682220.90%
UAL240726C000650002024-07-18 3:46PM EDT65.000.010.000.010.00-2035131.25%
UAL240726C000700002024-07-18 1:57PM EDT70.000.010.000.010.00-203203156.25%
UAL240726C000750002024-07-18 12:35PM EDT75.000.010.000.010.00-1212181.25%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
UAL240726P000300002024-07-19 10:01AM EDT30.000.010.000.100.00-13229.69%
UAL240726P000320002024-07-18 9:43AM EDT32.000.010.000.030.00-33168.75%
UAL240726P000325002024-07-18 9:43AM EDT32.500.010.000.030.00-111162.50%
UAL240726P000330002024-07-18 12:31PM EDT33.000.010.000.020.00-215225150.00%
UAL240726P000335002024-07-18 12:25PM EDT33.500.010.000.220.00-1010202.34%
UAL240726P000340002024-07-18 10:34AM EDT34.000.010.000.020.00-1515137.50%
UAL240726P000345002024-07-18 9:37AM EDT34.500.010.000.030.00-525137.50%
UAL240726P000350002024-07-23 9:30AM EDT35.000.360.000.200.00-1328176.56%
UAL240726P000355002024-07-18 9:50AM EDT35.500.010.000.220.00-121171.88%
UAL240726P000360002024-07-17 10:23AM EDT36.000.060.000.220.00--31164.45%
UAL240726P000365002024-07-19 9:59AM EDT36.500.040.000.220.00-235157.03%
UAL240726P000370002024-07-23 12:57PM EDT37.000.020.000.020.00-128103.13%
UAL240726P000375002024-07-23 12:57PM EDT37.500.020.000.220.00-115142.19%
UAL240726P000380002024-07-22 2:09PM EDT38.000.010.000.020.00-6111,38092.19%
UAL240726P000385002024-07-22 11:19AM EDT38.500.010.000.220.00-2381,154127.73%
UAL240726P000390002024-07-22 3:06PM EDT39.000.010.000.010.00-197075.00%
UAL240726P000395002024-07-24 9:55AM EDT39.500.010.000.010.00-2021468.75%
UAL240726P000400002024-07-24 9:55AM EDT40.000.010.000.030.00-20198875.00%
UAL240726P000405002024-07-24 10:27AM EDT40.500.030.000.03+0.02+200.00%126269.53%
UAL240726P000410002024-07-24 9:47AM EDT41.000.020.000.01+0.01+100.00%435156.25%
UAL240726P000415002024-07-24 1:53PM EDT41.500.010.000.02-0.01-50.00%51018354.69%
UAL240726P000420002024-07-24 9:37AM EDT42.000.020.010.03+0.01+100.00%2257355.47%
UAL240726P000425002024-07-24 11:02AM EDT42.500.080.010.04+0.06+300.00%220351.95%
UAL240726P000430002024-07-24 2:02PM EDT43.000.020.020.030.00-624347.66%
UAL240726P000435002024-07-24 1:47PM EDT43.500.040.040.05+0.02+100.00%2815246.09%
UAL240726P000440002024-07-24 12:56PM EDT44.000.040.050.07+0.03+300.00%5231442.97%
UAL240726P000445002024-07-24 1:28PM EDT44.500.070.090.10+0.05+250.00%2377039.84%
UAL240726P000450002024-07-24 1:43PM EDT45.000.120.150.17+0.08+200.00%1061,81138.87%
UAL240726P000455002024-07-24 1:49PM EDT45.500.210.230.26+0.17+425.00%28068336.72%
UAL240726P000460002024-07-24 2:18PM EDT46.000.400.400.42+0.36+900.00%7611,54236.13%
UAL240726P000465002024-07-24 2:18PM EDT46.500.620.580.63+0.52+1,040.00%94075534.77%
UAL240726P000470002024-07-24 2:04PM EDT47.000.850.850.88+0.62+269.57%6332,37431.64%
UAL240726P000475002024-07-24 12:46PM EDT47.501.131.231.30+0.76+205.41%15528635.65%
UAL240726P000480002024-07-24 12:58PM EDT48.001.401.591.72+0.83+145.61%22267736.91%
UAL240726P000485002024-07-24 11:18AM EDT48.501.752.042.38+1.10+169.23%1318958.79%
UAL240726P000490002024-07-24 12:54PM EDT49.002.502.293.70+1.61+180.90%1727576.17%
UAL240726P000495002024-07-23 2:48PM EDT49.501.122.413.400.00-122675.98%
UAL240726P000500002024-07-24 9:53AM EDT50.002.653.054.20+0.70+35.90%866108.20%
UAL240726P000510002024-07-22 12:33PM EDT51.002.904.455.500.00-120104.30%
UAL240726P000520002024-07-24 10:11AM EDT52.005.255.155.90+1.75+50.00%227109.96%
UAL240726P000530002024-07-22 10:00AM EDT53.006.056.057.550.00-326109.96%
UAL240726P000540002024-07-24 12:46PM EDT54.007.266.958.75+1.83+33.70%111127.73%
UAL240726P000550002024-07-24 12:46PM EDT55.008.297.959.75+1.89+29.53%16138.87%
UAL240726P000560002024-07-19 11:34AM EDT56.009.309.259.900.00-23156.25%
UAL240726P000570002024-07-18 12:34PM EDT57.009.4010.3012.050.00-290198.83%
UAL240726P000580002024-07-18 11:07AM EDT58.0010.1011.1011.600.00-26098.44%
UAL240726P000590002024-07-18 10:22AM EDT59.0010.9012.5013.250.00-170182.81%
UAL240726P000600002024-07-19 10:17AM EDT60.0013.6513.5014.000.00-220169.92%
UAL240726P000630002024-07-17 12:18PM EDT63.0016.1516.5017.350.00--0226.95%
UAL240726P000650002024-07-22 2:15PM EDT65.0016.3018.5018.950.00-15203.52%
UAL240726P000700002024-07-19 10:17AM EDT70.0023.6523.3524.250.00-10257.81%