Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.412,00 +582,16 (+0,99%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00024000 | 2024-04-17 3:21PM EDT | 24.00 | 24.90 | 28.60 | 31.00 | 0.00 | - | 244 | 247 | 259.77% |
| UAL240517C00025000 | 2024-04-17 3:32PM EDT | 25.00 | 23.95 | 27.55 | 30.00 | 0.00 | - | 95 | 79 | 246.58% |
| UAL240517C00030000 | 2024-04-22 11:50AM EDT | 30.00 | 23.15 | 22.60 | 23.35 | 0.00 | - | 73 | 126 | 128.13% |
| UAL240517C00034000 | 2024-04-26 1:41PM EDT | 34.00 | 18.55 | 18.60 | 19.35 | -1.30 | -6.55% | 6 | 45 | 102.93% |
| UAL240517C00035000 | 2024-04-25 3:48PM EDT | 35.00 | 18.65 | 17.65 | 18.35 | 0.00 | - | 5 | 53 | 100.20% |
| UAL240517C00036000 | 2024-04-25 1:06PM EDT | 36.00 | 16.75 | 16.60 | 17.30 | 0.00 | - | 25 | 71 | 88.09% |
| UAL240517C00037000 | 2024-04-25 10:40AM EDT | 37.00 | 15.65 | 15.55 | 16.35 | 0.00 | - | 25 | 53 | 82.81% |
| UAL240517C00038000 | 2024-04-25 1:35PM EDT | 38.00 | 14.90 | 14.60 | 15.35 | 0.00 | - | 21 | 301 | 80.27% |
| UAL240517C00039000 | 2024-04-25 1:33PM EDT | 39.00 | 13.95 | 13.60 | 14.25 | 0.00 | - | 11 | 210 | 68.95% |
| UAL240517C00040000 | 2024-04-26 2:46PM EDT | 40.00 | 12.90 | 12.65 | 13.25 | +0.10 | +0.78% | 2 | 217 | 66.99% |
| UAL240517C00041000 | 2024-04-26 3:51PM EDT | 41.00 | 11.85 | 11.60 | 12.30 | +0.30 | +2.60% | 10 | 3,423 | 62.11% |
| UAL240517C00042000 | 2024-04-26 9:45AM EDT | 42.00 | 11.00 | 10.65 | 11.40 | +0.35 | +3.29% | 9 | 1,501 | 63.48% |
| UAL240517C00043000 | 2024-04-26 12:38PM EDT | 43.00 | 9.59 | 9.70 | 10.30 | -1.16 | -10.79% | 6 | 765 | 56.45% |
| UAL240517C00044000 | 2024-04-26 12:30PM EDT | 44.00 | 8.63 | 8.65 | 9.30 | -0.07 | -0.80% | 2 | 922 | 67.29% |
| UAL240517C00045000 | 2024-04-26 2:59PM EDT | 45.00 | 7.95 | 7.70 | 8.45 | -1.05 | -11.67% | 69 | 2,279 | 50.68% |
| UAL240517C00046000 | 2024-04-26 11:56AM EDT | 46.00 | 6.90 | 6.85 | 7.20 | +0.25 | +3.76% | 12 | 11,735 | 51.12% |
| UAL240517C00047000 | 2024-04-26 1:19PM EDT | 47.00 | 5.80 | 6.10 | 6.25 | -1.02 | -14.96% | 7 | 4,035 | 47.27% |
| UAL240517C00048000 | 2024-04-26 9:44AM EDT | 48.00 | 4.95 | 5.00 | 5.35 | -0.87 | -14.95% | 23 | 10,360 | 44.63% |
| UAL240517C00049000 | 2024-04-26 3:53PM EDT | 49.00 | 4.40 | 4.35 | 4.50 | -0.65 | -12.87% | 23 | 7,897 | 42.68% |
| UAL240517C00050000 | 2024-04-26 3:40PM EDT | 50.00 | 3.57 | 3.35 | 3.70 | -0.83 | -18.86% | 35 | 18,590 | 40.87% |
| UAL240517C00052500 | 2024-04-26 3:13PM EDT | 52.50 | 1.92 | 1.96 | 2.01 | -0.58 | -23.20% | 74 | 4,539 | 37.31% |
| UAL240517C00055000 | 2024-04-26 3:51PM EDT | 55.00 | 0.86 | 0.88 | 0.93 | -0.51 | -37.23% | 72 | 11,392 | 35.94% |
| UAL240517C00057500 | 2024-04-26 12:41PM EDT | 57.50 | 0.29 | 0.33 | 0.36 | -0.30 | -50.85% | 237 | 1,632 | 35.21% |
| UAL240517C00060000 | 2024-04-26 3:35PM EDT | 60.00 | 0.11 | 0.11 | 0.13 | -0.11 | -50.00% | 28 | 1,782 | 35.65% |
| UAL240517C00065000 | 2024-04-26 9:33AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 249 | 44.14% |
| UAL240517C00070000 | 2024-04-24 10:45AM EDT | 70.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 37 | 53.91% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00024000 | 2024-04-16 2:12PM EDT | 24.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 10 | 123.44% |
| UAL240517P00025000 | 2024-04-17 10:05AM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 3 | 129.69% |
| UAL240517P00030000 | 2024-04-23 10:55AM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 32 | 136 | 100.78% |
| UAL240517P00034000 | 2024-04-25 12:56PM EDT | 34.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 395 | 89.06% |
| UAL240517P00035000 | 2024-04-25 10:38AM EDT | 35.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 5 | 3,588 | 77.34% |
| UAL240517P00036000 | 2024-04-26 2:37PM EDT | 36.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 12 | 1,407 | 68.75% |
| UAL240517P00037000 | 2024-04-26 3:33PM EDT | 37.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 9 | 377 | 64.06% |
| UAL240517P00038000 | 2024-04-26 3:37PM EDT | 38.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 2 | 1,687 | 60.16% |
| UAL240517P00039000 | 2024-04-26 11:28AM EDT | 39.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 12 | 652 | 57.42% |
| UAL240517P00040000 | 2024-04-26 2:16PM EDT | 40.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 12 | 2,255 | 53.13% |
| UAL240517P00041000 | 2024-04-25 3:58PM EDT | 41.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 47 | 1,704 | 51.17% |
| UAL240517P00042000 | 2024-04-26 1:32PM EDT | 42.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 264 | 1,608 | 49.61% |
| UAL240517P00043000 | 2024-04-26 2:07PM EDT | 43.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 202 | 1,915 | 46.68% |
| UAL240517P00044000 | 2024-04-26 3:45PM EDT | 44.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 57 | 5,247 | 44.53% |
| UAL240517P00045000 | 2024-04-26 1:14PM EDT | 45.00 | 0.10 | 0.08 | 0.12 | -0.03 | -23.08% | 24 | 4,731 | 43.36% |
| UAL240517P00046000 | 2024-04-26 3:13PM EDT | 46.00 | 0.14 | 0.12 | 0.14 | -0.04 | -22.22% | 22 | 2,815 | 39.94% |
| UAL240517P00047000 | 2024-04-26 3:48PM EDT | 47.00 | 0.20 | 0.18 | 0.20 | 0.00 | - | 118 | 1,945 | 38.28% |
| UAL240517P00048000 | 2024-04-26 3:42PM EDT | 48.00 | 0.30 | 0.26 | 0.30 | -0.07 | -18.92% | 100 | 3,401 | 37.26% |
| UAL240517P00049000 | 2024-04-26 3:42PM EDT | 49.00 | 0.45 | 0.41 | 0.44 | -0.14 | -23.73% | 64 | 13,101 | 36.18% |
| UAL240517P00050000 | 2024-04-26 3:41PM EDT | 50.00 | 0.62 | 0.61 | 0.65 | +0.02 | +3.33% | 715 | 3,877 | 35.60% |
| UAL240517P00052500 | 2024-04-26 3:47PM EDT | 52.50 | 1.56 | 1.47 | 1.52 | +0.34 | +27.87% | 80 | 5,138 | 34.28% |
| UAL240517P00055000 | 2024-04-26 3:48PM EDT | 55.00 | 3.03 | 2.88 | 3.00 | +0.63 | +26.25% | 125 | 588 | 33.94% |
| UAL240517P00060000 | 2024-04-25 10:38AM EDT | 60.00 | 7.40 | 7.00 | 7.55 | 0.00 | - | 1 | 25 | 47.36% |
| UAL240517P00065000 | 2024-04-25 2:30PM EDT | 65.00 | 12.15 | 11.80 | 12.55 | 0.00 | - | 10 | 6 | 66.60% |
| UAL240517P00070000 | 2024-04-18 10:11AM EDT | 70.00 | 19.60 | 16.85 | 17.55 | 0.00 | - | - | 0 | 55.08% |
| UAL240517P00075000 | 2024-04-26 10:03AM EDT | 75.00 | 22.00 | 21.85 | 22.55 | -1.45 | -6.18% | 1 | - | 66.41% |
© 2024 Yahoo. Tutti i diritti riservati.