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'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230616C00018000 | 2022-08-11 2:08PM EDT | 18.00 | 22.10 | 22.00 | 22.25 | +0.60 | +2.79% | 5 | 10 | 0.00% |
| UAL230616C00020000 | 2023-03-28 1:54PM EDT | 20.00 | 24.49 | 24.35 | 24.65 | +2.24 | +10.07% | 1 | 65 | 102.34% |
| UAL230616C00022000 | 2023-03-30 2:54PM EDT | 22.00 | 22.30 | 22.35 | 22.85 | 0.00 | - | 1 | 18 | 98.14% |
| UAL230616C00023000 | 2023-03-31 10:41AM EDT | 23.00 | 21.20 | 21.35 | 21.90 | -0.60 | -2.75% | 1 | 48 | 94.14% |
| UAL230616C00024000 | 2023-03-31 9:47AM EDT | 24.00 | 20.60 | 20.35 | 21.00 | +2.20 | +11.96% | 4 | 7 | 91.50% |
| UAL230616C00025000 | 2023-03-24 12:47PM EDT | 25.00 | 16.50 | 19.45 | 20.00 | 0.00 | - | - | 38 | 88.67% |
| UAL230616C00026000 | 2023-03-31 10:05AM EDT | 26.00 | 18.40 | 18.50 | 19.10 | +1.90 | +11.52% | 1 | 47 | 86.72% |
| UAL230616C00027000 | 2023-03-24 1:26PM EDT | 27.00 | 14.55 | 17.60 | 17.85 | 0.00 | - | - | 61 | 78.71% |
| UAL230616C00028000 | 2023-03-31 1:25PM EDT | 28.00 | 16.60 | 16.50 | 17.10 | +0.10 | +0.61% | 1 | 38 | 76.86% |
| UAL230616C00029000 | 2023-03-24 1:26PM EDT | 29.00 | 12.75 | 15.55 | 16.15 | 0.00 | - | - | 33 | 73.83% |
| UAL230616C00030000 | 2023-03-31 10:18AM EDT | 30.00 | 14.60 | 14.75 | 15.00 | -0.10 | -0.68% | 1 | 264 | 69.97% |
| UAL230616C00031000 | 2023-03-30 3:59PM EDT | 31.00 | 13.50 | 13.90 | 14.10 | 0.00 | - | 3 | 56 | 69.04% |
| UAL230616C00032000 | 2023-03-28 2:01PM EDT | 32.00 | 11.10 | 12.85 | 13.35 | 0.00 | - | 3 | 10 | 67.04% |
| UAL230616C00033000 | 2023-03-31 10:56AM EDT | 33.00 | 11.80 | 12.05 | 12.30 | +0.45 | +3.96% | 1 | 294 | 64.21% |
| UAL230616C00034000 | 2023-03-31 9:49AM EDT | 34.00 | 11.20 | 11.15 | 11.50 | +2.55 | +29.48% | 1 | 37 | 62.89% |
| UAL230616C00035000 | 2023-03-31 3:55PM EDT | 35.00 | 10.33 | 10.30 | 10.50 | +1.68 | +19.42% | 2 | 1,240 | 59.69% |
| UAL230616C00036000 | 2023-03-28 3:03PM EDT | 36.00 | 8.05 | 9.45 | 9.60 | 0.00 | - | 1 | 67 | 57.32% |
| UAL230616C00037000 | 2023-03-31 10:07AM EDT | 37.00 | 8.55 | 8.60 | 8.80 | +0.60 | +7.55% | 9 | 134 | 55.64% |
| UAL230616C00038000 | 2023-03-31 10:07AM EDT | 38.00 | 7.75 | 7.80 | 7.95 | +1.00 | +14.81% | 17 | 998 | 53.61% |
| UAL230616C00039000 | 2023-03-31 3:46PM EDT | 39.00 | 7.00 | 7.05 | 7.20 | -0.50 | -6.67% | 12 | 166 | 52.42% |
| UAL230616C00040000 | 2023-03-31 2:41PM EDT | 40.00 | 6.11 | 6.30 | 6.45 | -0.21 | -3.32% | 49 | 1,704 | 50.83% |
| UAL230616C00041000 | 2023-03-31 12:31PM EDT | 41.00 | 5.60 | 5.60 | 5.75 | -0.03 | -0.53% | 8 | 252 | 50.54% |
| UAL230616C00042000 | 2023-03-31 12:55PM EDT | 42.00 | 4.90 | 4.95 | 5.05 | +0.15 | +3.16% | 60 | 1,130 | 48.76% |
| UAL230616C00043000 | 2023-03-31 3:04PM EDT | 43.00 | 4.23 | 4.35 | 4.45 | -0.12 | -2.76% | 20 | 360 | 47.85% |
| UAL230616C00044000 | 2023-03-31 3:31PM EDT | 44.00 | 3.76 | 3.75 | 3.85 | +0.11 | +3.01% | 29 | 739 | 46.44% |
| UAL230616C00045000 | 2023-03-31 3:43PM EDT | 45.00 | 3.20 | 3.25 | 3.35 | +0.10 | +3.23% | 63 | 5,912 | 45.78% |
| UAL230616C00046000 | 2023-03-31 2:41PM EDT | 46.00 | 2.65 | 2.78 | 2.83 | +0.01 | +0.38% | 137 | 9,251 | 44.36% |
| UAL230616C00047000 | 2023-03-31 2:15PM EDT | 47.00 | 2.26 | 2.36 | 2.41 | -0.18 | -7.38% | 44 | 1,623 | 43.68% |
| UAL230616C00048000 | 2023-03-31 3:58PM EDT | 48.00 | 2.02 | 1.99 | 2.05 | -0.10 | -4.72% | 68 | 977 | 43.21% |
| UAL230616C00049000 | 2023-03-31 2:31PM EDT | 49.00 | 1.56 | 1.65 | 1.72 | -0.09 | -5.45% | 2 | 940 | 42.63% |
| UAL230616C00050000 | 2023-03-31 3:44PM EDT | 50.00 | 1.36 | 1.39 | 1.44 | +0.01 | +0.74% | 74 | 4,979 | 42.19% |
| UAL230616C00052500 | 2023-03-31 3:15PM EDT | 52.50 | 0.85 | 0.87 | 0.91 | -0.03 | -3.41% | 8 | 10,778 | 41.50% |
| UAL230616C00055000 | 2023-03-31 3:44PM EDT | 55.00 | 0.53 | 0.53 | 0.58 | -0.01 | -1.85% | 121 | 16,331 | 41.50% |
| UAL230616C00057500 | 2023-03-31 3:43PM EDT | 57.50 | 0.32 | 0.32 | 0.36 | +0.02 | +6.67% | 100 | 2,412 | 41.41% |
| UAL230616C00060000 | 2023-03-31 11:41AM EDT | 60.00 | 0.22 | 0.20 | 0.24 | -0.04 | -15.38% | 12 | 6,879 | 42.19% |
| UAL230616C00062500 | 2023-03-29 1:51PM EDT | 62.50 | 0.16 | 0.11 | 0.20 | 0.00 | - | 1 | 70 | 44.73% |
| UAL230616C00065000 | 2023-03-31 9:59AM EDT | 65.00 | 0.10 | 0.07 | 0.13 | -0.01 | -9.09% | 1 | 5,535 | 45.02% |
| UAL230616C00070000 | 2023-03-30 9:41AM EDT | 70.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 4 | 616 | 47.07% |
| UAL230616C00075000 | 2023-03-24 1:28PM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 632 | 50.39% |
| UAL230616C00080000 | 2023-03-20 11:20AM EDT | 80.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 10 | 52.34% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230616P00018000 | 2023-03-28 12:00PM EDT | 18.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 86 | 13,973 | 84.38% |
| UAL230616P00020000 | 2023-03-24 11:46AM EDT | 20.00 | 0.14 | 0.05 | 0.06 | 0.00 | - | - | 2,382 | 79.69% |
| UAL230616P00022000 | 2023-03-29 2:02PM EDT | 22.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 200 | 861 | 74.22% |
| UAL230616P00023000 | 2023-03-17 10:21AM EDT | 23.00 | 0.22 | 0.09 | 0.11 | 0.00 | - | 5 | 1,230 | 73.24% |
| UAL230616P00024000 | 2023-03-17 10:23AM EDT | 24.00 | 0.26 | 0.11 | 0.12 | 0.00 | - | - | 242 | 70.51% |
| UAL230616P00025000 | 2023-03-27 2:33PM EDT | 25.00 | 0.26 | 0.13 | 0.15 | 0.00 | - | - | 2,440 | 68.75% |
| UAL230616P00026000 | 2023-03-27 2:06PM EDT | 26.00 | 0.31 | 0.16 | 0.18 | 0.00 | - | - | 890 | 66.99% |
| UAL230616P00027000 | 2023-03-20 11:53AM EDT | 27.00 | 0.36 | 0.19 | 0.20 | 0.00 | - | - | 126 | 64.55% |
| UAL230616P00028000 | 2023-03-24 10:27AM EDT | 28.00 | 0.56 | 0.23 | 0.24 | 0.00 | - | 500 | 6,936 | 62.89% |
| UAL230616P00029000 | 2023-03-31 1:23PM EDT | 29.00 | 0.26 | 0.27 | 0.28 | -0.41 | -61.19% | 1 | 415 | 60.84% |
| UAL230616P00030000 | 2023-03-31 2:31PM EDT | 30.00 | 0.35 | 0.30 | 0.33 | -0.09 | -20.45% | 2 | 2,917 | 58.59% |
| UAL230616P00031000 | 2023-03-31 2:08PM EDT | 31.00 | 0.39 | 0.37 | 0.39 | -0.18 | -31.58% | 6 | 752 | 57.13% |
| UAL230616P00032000 | 2023-03-29 10:05AM EDT | 32.00 | 0.61 | 0.44 | 0.46 | 0.00 | - | 11 | 472 | 55.47% |
| UAL230616P00033000 | 2023-03-31 2:33PM EDT | 33.00 | 0.56 | 0.52 | 0.54 | -0.16 | -22.22% | 3 | 6,033 | 53.81% |
| UAL230616P00034000 | 2023-03-29 1:56PM EDT | 34.00 | 0.78 | 0.61 | 0.65 | 0.00 | - | 6 | 266 | 52.39% |
| UAL230616P00035000 | 2023-03-30 11:43AM EDT | 35.00 | 0.81 | 0.73 | 0.76 | 0.00 | - | 127 | 3,756 | 50.93% |
| UAL230616P00036000 | 2023-03-31 2:46PM EDT | 36.00 | 0.91 | 0.86 | 0.90 | -0.11 | -10.78% | 5 | 9,017 | 49.93% |
| UAL230616P00037000 | 2023-03-31 10:03AM EDT | 37.00 | 1.12 | 1.01 | 1.06 | -0.53 | -32.12% | 1 | 2,346 | 48.58% |
| UAL230616P00038000 | 2023-03-27 3:53PM EDT | 38.00 | 1.99 | 1.17 | 1.25 | 0.00 | - | 6 | 2,299 | 47.31% |
| UAL230616P00039000 | 2023-03-29 9:50AM EDT | 39.00 | 1.92 | 1.41 | 1.46 | 0.00 | - | 1 | 596 | 45.97% |
| UAL230616P00040000 | 2023-03-31 3:58PM EDT | 40.00 | 1.68 | 1.63 | 1.70 | -0.04 | -2.33% | 24 | 5,309 | 44.63% |
| UAL230616P00041000 | 2023-03-31 12:01PM EDT | 41.00 | 2.00 | 1.94 | 2.01 | +0.02 | +1.01% | 177 | 1,249 | 43.80% |
| UAL230616P00042000 | 2023-03-31 10:28AM EDT | 42.00 | 2.47 | 2.27 | 2.33 | -0.03 | -1.20% | 22 | 4,354 | 42.55% |
| UAL230616P00043000 | 2023-03-31 2:52PM EDT | 43.00 | 2.79 | 2.64 | 2.70 | +0.09 | +3.33% | 219 | 2,147 | 41.46% |
| UAL230616P00044000 | 2023-03-31 11:35AM EDT | 44.00 | 3.15 | 3.05 | 3.15 | -0.28 | -8.16% | 17 | 2,350 | 40.82% |
| UAL230616P00045000 | 2023-03-31 12:41PM EDT | 45.00 | 3.65 | 3.50 | 3.60 | -0.15 | -3.95% | 145 | 4,978 | 39.60% |
| UAL230616P00046000 | 2023-03-31 3:14PM EDT | 46.00 | 4.20 | 4.05 | 4.15 | -0.45 | -9.68% | 78 | 1,759 | 39.01% |
| UAL230616P00047000 | 2023-03-30 3:47PM EDT | 47.00 | 5.11 | 4.60 | 4.75 | 0.00 | - | 3 | 2,786 | 38.45% |
| UAL230616P00048000 | 2023-03-29 3:11PM EDT | 48.00 | 6.00 | 5.25 | 5.40 | 0.00 | - | 25 | 1,755 | 37.94% |
| UAL230616P00049000 | 2023-03-31 10:34AM EDT | 49.00 | 6.30 | 5.90 | 6.05 | +0.20 | +3.28% | 2 | 1,965 | 36.79% |
| UAL230616P00050000 | 2023-03-31 10:21AM EDT | 50.00 | 7.05 | 6.65 | 6.80 | -1.25 | -15.06% | 10 | 6,395 | 36.43% |
| UAL230616P00052500 | 2023-03-31 3:05PM EDT | 52.50 | 8.93 | 8.65 | 8.80 | +0.48 | +5.68% | 1 | 3,043 | 34.84% |
| UAL230616P00055000 | 2023-03-31 10:48AM EDT | 55.00 | 11.35 | 10.85 | 11.05 | +0.73 | +6.87% | 2 | 776 | 34.67% |
| UAL230616P00057500 | 2023-03-24 10:42AM EDT | 57.50 | 17.00 | 13.10 | 13.50 | 0.00 | - | - | 1,205 | 38.09% |
| UAL230616P00060000 | 2023-03-21 1:22PM EDT | 60.00 | 15.41 | 15.60 | 16.00 | 0.00 | - | - | 116 | 42.58% |
| UAL230616P00065000 | 2023-03-13 9:41AM EDT | 65.00 | 16.55 | 20.40 | 21.15 | 0.00 | - | - | 0 | 56.20% |
| UAL230616P00070000 | 2023-03-20 12:35PM EDT | 70.00 | 26.90 | 25.45 | 26.20 | 0.00 | - | - | 0 | 65.63% |
© 2023 Yahoo. Tutti i diritti riservati.
