Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.349,61 -56,05 (-0,15%) Petrolio
81,15 -0,78 (-0,95%) Bitcoin EUR
56.437,80 -3.154,21 (-5,29%)
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'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00030000 | 2024-04-25 10:52AM EDT | 30.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240510C00032000 | 2024-04-23 12:23PM EDT | 32.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240510C00034000 | 2024-04-17 12:43PM EDT | 34.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240510C00036000 | 2024-04-25 10:43AM EDT | 36.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UAL240510C00037000 | 2024-04-25 1:55PM EDT | 37.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240510C00038000 | 2024-04-30 10:05AM EDT | 38.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UAL240510C00039000 | 2024-04-30 11:44AM EDT | 39.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240510C00040000 | 2024-04-30 2:10PM EDT | 40.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL240510C00041000 | 2024-04-30 2:10PM EDT | 41.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL240510C00042000 | 2024-04-30 3:31PM EDT | 42.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL240510C00043000 | 2024-04-30 3:31PM EDT | 43.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UAL240510C00044000 | 2024-04-30 11:48AM EDT | 44.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240510C00045000 | 2024-04-30 2:11PM EDT | 45.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240510C00046000 | 2024-04-30 2:28PM EDT | 46.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UAL240510C00046500 | 2024-04-24 9:51AM EDT | 46.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240510C00047000 | 2024-04-30 1:53PM EDT | 47.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UAL240510C00047500 | 2024-04-29 9:54AM EDT | 47.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240510C00048000 | 2024-04-30 3:29PM EDT | 48.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| UAL240510C00049000 | 2024-04-30 1:53PM EDT | 49.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240510C00049500 | 2024-04-30 2:47PM EDT | 49.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL240510C00050000 | 2024-04-30 12:13PM EDT | 50.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| UAL240510C00051000 | 2024-04-30 3:59PM EDT | 51.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| UAL240510C00052000 | 2024-04-30 3:55PM EDT | 52.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,844 | 0 | 1.56% |
| UAL240510C00053000 | 2024-04-30 3:58PM EDT | 53.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 6.25% |
| UAL240510C00054000 | 2024-04-30 3:54PM EDT | 54.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 6.25% |
| UAL240510C00055000 | 2024-04-30 3:54PM EDT | 55.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| UAL240510C00056000 | 2024-04-30 3:54PM EDT | 56.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 12.50% |
| UAL240510C00057000 | 2024-04-29 2:55PM EDT | 57.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UAL240510C00058000 | 2024-04-30 3:53PM EDT | 58.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| UAL240510C00059000 | 2024-04-30 9:53AM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| UAL240510C00060000 | 2024-04-30 9:52AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| UAL240510C00061000 | 2024-04-29 10:51AM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 25.00% |
| UAL240510C00062000 | 2024-04-26 3:52PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| UAL240510C00065000 | 2024-04-22 2:28PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00030000 | 2024-04-23 3:51PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240510P00032000 | 2024-04-29 10:08AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL240510P00033000 | 2024-04-24 10:52AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UAL240510P00034000 | 2024-04-16 10:09AM EDT | 34.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL240510P00035000 | 2024-04-18 10:57AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UAL240510P00036000 | 2024-04-26 2:30PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UAL240510P00037000 | 2024-04-29 10:08AM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL240510P00038000 | 2024-04-30 3:21PM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL240510P00039000 | 2024-04-25 12:58PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UAL240510P00040000 | 2024-04-30 11:44AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL240510P00041000 | 2024-04-30 2:10PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UAL240510P00042000 | 2024-04-30 2:10PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| UAL240510P00043000 | 2024-04-30 3:31PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 25.00% |
| UAL240510P00044000 | 2024-04-30 3:31PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| UAL240510P00045000 | 2024-04-30 3:09PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 25.00% |
| UAL240510P00045500 | 2024-04-30 10:37AM EDT | 45.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| UAL240510P00046000 | 2024-04-30 2:57PM EDT | 46.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL240510P00047000 | 2024-04-30 3:56PM EDT | 47.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| UAL240510P00047500 | 2024-04-29 2:15PM EDT | 47.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| UAL240510P00048000 | 2024-04-30 3:59PM EDT | 48.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 12.50% |
| UAL240510P00048500 | 2024-04-30 12:10PM EDT | 48.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| UAL240510P00049000 | 2024-04-30 3:01PM EDT | 49.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| UAL240510P00049500 | 2024-04-30 12:16PM EDT | 49.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UAL240510P00050000 | 2024-04-30 3:55PM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 6.25% |
| UAL240510P00051000 | 2024-04-30 3:56PM EDT | 51.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 1.56% |
| UAL240510P00052000 | 2024-04-30 3:55PM EDT | 52.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| UAL240510P00053000 | 2024-04-30 3:59PM EDT | 53.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| UAL240510P00054000 | 2024-04-30 2:10PM EDT | 54.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| UAL240510P00055000 | 2024-04-29 3:56PM EDT | 55.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240510P00056000 | 2024-04-26 10:11AM EDT | 56.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240510P00057000 | 2024-04-29 9:54AM EDT | 57.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240510P00058000 | 2024-04-24 3:14PM EDT | 58.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240510P00059000 | 2024-04-30 9:35AM EDT | 59.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.