United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240119C00018000 | 2022-08-10 11:26AM EDT | 18.00 | 23.89 | 23.05 | 23.40 | +23.89 | - | - | 19 | 0.00% |
| UAL240119C00020000 | 2022-07-27 3:26PM EDT | 20.00 | 19.95 | 21.45 | 21.85 | 0.00 | - | - | 421 | 0.00% |
| UAL240119C00023000 | 2022-08-02 2:44PM EDT | 23.00 | 18.59 | 19.35 | 19.70 | 0.00 | - | 1 | 14 | 0.00% |
| UAL240119C00025000 | 2022-08-02 2:44PM EDT | 25.00 | 17.25 | 18.00 | 18.20 | 0.00 | - | 1 | 227 | 40.33% |
| UAL240119C00028000 | 2022-07-22 10:36AM EDT | 28.00 | 15.65 | 15.95 | 16.25 | 0.00 | - | 4 | 58 | 49.49% |
| UAL240119C00030000 | 2022-08-11 10:44AM EDT | 30.00 | 15.70 | 14.75 | 15.00 | +1.70 | +12.14% | 1 | 456 | 50.59% |
| UAL240119C00033000 | 2022-08-11 10:23AM EDT | 33.00 | 13.90 | 13.05 | 13.25 | +0.70 | +5.30% | 4 | 614 | 53.04% |
| UAL240119C00035000 | 2022-08-10 11:07AM EDT | 35.00 | 12.79 | 12.05 | 12.15 | +0.79 | +6.58% | 10 | 3,055 | 54.13% |
| UAL240119C00038000 | 2022-08-10 3:37PM EDT | 38.00 | 10.75 | 10.50 | 10.70 | +0.75 | +7.50% | 5 | 1,208 | 54.80% |
| UAL240119C00040000 | 2022-08-11 10:56AM EDT | 40.00 | 10.28 | 9.60 | 9.80 | +1.08 | +11.74% | 1 | 2,913 | 55.15% |
| UAL240119C00043000 | 2022-08-11 10:32AM EDT | 43.00 | 9.28 | 8.40 | 8.60 | +0.27 | +3.00% | 1 | 1,182 | 55.65% |
| UAL240119C00045000 | 2022-08-11 1:42PM EDT | 45.00 | 7.90 | 7.65 | 7.85 | -0.13 | -1.62% | 5 | 58,389 | 55.71% |
| UAL240119C00047000 | 2022-07-22 11:10AM EDT | 47.00 | 7.25 | 6.95 | 7.20 | 0.00 | - | 1 | 606 | 55.84% |
| UAL240119C00050000 | 2022-08-10 3:51PM EDT | 50.00 | 6.39 | 6.05 | 6.30 | +0.44 | +7.39% | 3 | 8,988 | 56.01% |
| UAL240119C00052500 | 2022-08-03 11:16AM EDT | 52.50 | 5.80 | 5.35 | 5.60 | 0.00 | - | 2 | 1,126 | 55.87% |
| UAL240119C00055000 | 2022-08-10 11:21AM EDT | 55.00 | 5.40 | 4.75 | 5.05 | +0.10 | +1.89% | 5 | 3,231 | 56.07% |
| UAL240119C00057500 | 2022-08-01 10:49AM EDT | 57.50 | 4.35 | 4.25 | 4.50 | 0.00 | - | 16 | 706 | 56.15% |
| UAL240119C00060000 | 2022-08-11 2:19PM EDT | 60.00 | 3.90 | 3.85 | 4.00 | +0.15 | +4.00% | 57 | 1,973 | 56.35% |
| UAL240119C00062500 | 2022-08-09 3:36PM EDT | 62.50 | 3.35 | 3.40 | 3.60 | 0.00 | - | 1 | 204 | 56.35% |
| UAL240119C00065000 | 2022-08-10 3:55PM EDT | 65.00 | 3.20 | 3.00 | 3.20 | -0.20 | -5.88% | 3 | 414 | 56.19% |
| UAL240119C00070000 | 2022-08-02 9:30AM EDT | 70.00 | 2.50 | 2.38 | 2.57 | 0.00 | - | 10 | 449 | 56.25% |
| UAL240119C00075000 | 2022-08-10 12:59PM EDT | 75.00 | 2.25 | 1.89 | 2.08 | +0.25 | +12.50% | 10 | 318 | 56.32% |
| UAL240119C00080000 | 2022-08-11 10:41AM EDT | 80.00 | 1.81 | 1.51 | 1.70 | +0.12 | +7.10% | 1 | 1,233 | 56.49% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240119P00018000 | 2022-08-10 10:06AM EDT | 18.00 | 1.54 | 1.35 | 1.56 | -0.10 | -6.10% | 1 | 4,312 | 87.01% |
| UAL240119P00020000 | 2022-08-10 10:46AM EDT | 20.00 | 1.90 | 1.61 | 2.00 | -0.68 | -26.36% | 15 | 6,110 | 84.08% |
| UAL240119P00023000 | 2022-08-10 11:31AM EDT | 23.00 | 2.55 | 2.43 | 2.51 | -0.70 | -21.54% | 6 | 4,556 | 80.88% |
| UAL240119P00025000 | 2022-08-09 12:38PM EDT | 25.00 | 3.40 | 2.89 | 3.10 | 0.00 | - | 2 | 15,319 | 79.08% |
| UAL240119P00028000 | 2022-08-10 11:52AM EDT | 28.00 | 3.95 | 3.80 | 4.05 | -0.40 | -9.20% | 90 | 1,721 | 76.98% |
| UAL240119P00030000 | 2022-08-10 3:46PM EDT | 30.00 | 4.70 | 4.45 | 4.70 | -0.15 | -3.09% | 785 | 3,167 | 75.23% |
| UAL240119P00033000 | 2022-07-28 10:16AM EDT | 33.00 | 7.20 | 5.60 | 5.75 | 0.00 | - | 30 | 2,599 | 72.95% |
| UAL240119P00035000 | 2022-08-09 2:00PM EDT | 35.00 | 7.20 | 6.45 | 6.75 | 0.00 | - | 1 | 6,551 | 72.45% |
| UAL240119P00038000 | 2022-08-11 9:30AM EDT | 38.00 | 8.35 | 7.90 | 8.10 | -0.50 | -5.65% | 1 | 2,652 | 70.96% |
| UAL240119P00040000 | 2022-08-10 3:43PM EDT | 40.00 | 9.17 | 8.95 | 9.35 | -2.03 | -18.13% | 1 | 7,933 | 71.02% |
| UAL240119P00043000 | 2022-08-11 1:56PM EDT | 43.00 | 10.75 | 10.65 | 10.80 | -0.25 | -2.27% | 28 | 2,625 | 69.34% |
| UAL240119P00045000 | 2022-08-02 12:46PM EDT | 45.00 | 12.85 | 11.85 | 12.10 | 0.00 | - | 1 | 5,275 | 69.14% |
| UAL240119P00047000 | 2022-01-04 11:42AM EDT | 47.00 | 11.30 | 9.60 | 13.10 | 0.00 | - | 11 | 39 | 56.47% |
| UAL240119P00050000 | 2022-08-10 11:00AM EDT | 50.00 | 15.20 | 15.15 | 15.40 | -0.73 | -4.58% | 1 | 684 | 68.37% |
| UAL240119P00052500 | 2022-08-10 10:54AM EDT | 52.50 | 16.99 | 16.65 | 17.40 | -2.01 | -10.58% | 175 | 746 | 67.97% |
| UAL240119P00055000 | 2022-08-10 11:00AM EDT | 55.00 | 18.80 | 18.85 | 19.05 | -1.85 | -8.96% | 3 | 1,073 | 68.27% |
| UAL240119P00057500 | 2022-07-25 11:32AM EDT | 57.50 | 23.80 | 20.85 | 21.10 | 0.00 | - | 1 | 17 | 68.88% |
| UAL240119P00060000 | 2022-08-11 2:07PM EDT | 60.00 | 23.00 | 22.85 | 23.05 | -1.95 | -7.82% | 40 | 302 | 68.82% |
| UAL240119P00062500 | 2022-07-21 2:16PM EDT | 62.50 | 26.80 | 24.90 | 25.20 | 0.00 | - | - | 6 | 69.30% |
| UAL240119P00065000 | 2022-07-25 10:19AM EDT | 65.00 | 30.17 | 27.05 | 27.35 | 0.00 | - | 12 | 76 | 69.85% |
| UAL240119P00070000 | 2022-08-11 11:50AM EDT | 70.00 | 31.52 | 31.55 | 31.80 | +31.52 | - | 30 | 170 | 71.48% |
| UAL240119P00075000 | 2021-12-08 11:17AM EDT | 75.00 | 32.88 | 30.10 | 34.45 | 0.00 | - | 12 | 22 | 58.91% |
| UAL240119P00080000 | 2022-08-11 11:50AM EDT | 80.00 | 40.93 | 41.00 | 41.45 | +1.36 | +3.44% | 30 | 36 | 77.09% |
© 2023 Yahoo. Tutti i diritti riservati.
