Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.931,57 +156,19 (+0,41%) Nasdaq
15.278,87 -322,63 (-2,07%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,31 +0,58 (+0,70%) Bitcoin EUR
60.421,94 +1.023,26 (+1,72%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:24PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621C00018000 | 2024-04-19 2:37PM EDT | 18.00 | 33.50 | 33.40 | 33.60 | +2.20 | +7.03% | 6 | 100 | 114.06% |
| UAL240621C00020000 | 2024-04-18 2:37PM EDT | 20.00 | 31.26 | 31.25 | 31.60 | 0.00 | - | 1 | 175 | 118.36% |
| UAL240621C00023000 | 2024-04-19 2:49PM EDT | 23.00 | 28.53 | 28.45 | 28.80 | +2.28 | +8.69% | 2 | 212 | 104.88% |
| UAL240621C00024000 | 2024-04-04 3:19PM EDT | 24.00 | 19.70 | 27.40 | 27.85 | 0.00 | - | 1 | 71 | 99.80% |
| UAL240621C00025000 | 2024-04-17 3:08PM EDT | 25.00 | 23.80 | 26.45 | 26.75 | 0.00 | - | 16 | 219 | 92.77% |
| UAL240621C00026000 | 2024-04-04 3:52PM EDT | 26.00 | 17.90 | 25.50 | 25.65 | 0.00 | - | 14 | 44 | 85.94% |
| UAL240621C00027000 | 2024-04-17 11:08AM EDT | 27.00 | 19.65 | 24.50 | 24.65 | 0.00 | - | 3 | 34 | 81.64% |
| UAL240621C00028000 | 2024-04-17 10:09AM EDT | 28.00 | 18.75 | 23.30 | 23.70 | 0.00 | - | 5 | 90 | 69.14% |
| UAL240621C00029000 | 2024-04-10 12:03PM EDT | 29.00 | 15.05 | 22.50 | 22.70 | 0.00 | - | 6 | 58 | 75.68% |
| UAL240621C00030000 | 2024-04-17 11:16AM EDT | 30.00 | 17.05 | 21.60 | 21.70 | 0.00 | - | 23 | 718 | 75.29% |
| UAL240621C00031000 | 2024-03-28 11:56AM EDT | 31.00 | 17.35 | 20.30 | 20.75 | 0.00 | - | 31 | 48 | 61.52% |
| UAL240621C00032000 | 2024-04-17 9:46AM EDT | 32.00 | 14.55 | 19.60 | 19.90 | 0.00 | - | 1 | 230 | 72.95% |
| UAL240621C00033000 | 2024-04-16 3:55PM EDT | 33.00 | 9.45 | 18.50 | 18.75 | 0.00 | - | 5 | 181 | 62.31% |
| UAL240621C00034000 | 2024-03-28 11:49AM EDT | 34.00 | 14.40 | 17.65 | 18.00 | 0.00 | - | 27 | 203 | 68.36% |
| UAL240621C00035000 | 2024-04-19 2:06PM EDT | 35.00 | 16.75 | 16.70 | 16.85 | +4.35 | +35.08% | 22 | 1,017 | 62.45% |
| UAL240621C00036000 | 2024-04-19 2:55PM EDT | 36.00 | 15.85 | 15.75 | 15.85 | 0.00 | - | 2 | 648 | 59.67% |
| UAL240621C00037000 | 2024-04-19 2:41PM EDT | 37.00 | 14.70 | 14.75 | 14.90 | +4.37 | +42.30% | 1 | 457 | 56.93% |
| UAL240621C00038000 | 2024-04-19 10:34AM EDT | 38.00 | 13.55 | 13.65 | 13.95 | -0.65 | -4.58% | 13 | 491 | 52.34% |
| UAL240621C00039000 | 2024-04-19 1:18PM EDT | 39.00 | 12.90 | 12.85 | 13.00 | +0.23 | +1.82% | 5 | 587 | 52.73% |
| UAL240621C00040000 | 2024-04-19 12:41PM EDT | 40.00 | 11.70 | 11.85 | 12.00 | -0.57 | -4.65% | 53 | 1,721 | 51.07% |
| UAL240621C00041000 | 2024-04-19 12:53PM EDT | 41.00 | 10.95 | 11.00 | 11.10 | -0.09 | -0.82% | 9 | 606 | 49.76% |
| UAL240621C00042000 | 2024-04-19 12:46PM EDT | 42.00 | 10.10 | 10.10 | 10.20 | -0.40 | -3.81% | 9 | 1,286 | 48.10% |
| UAL240621C00043000 | 2024-04-19 2:54PM EDT | 43.00 | 9.20 | 9.15 | 9.25 | -0.37 | -3.87% | 63 | 1,440 | 45.22% |
| UAL240621C00044000 | 2024-04-19 2:05PM EDT | 44.00 | 8.41 | 8.40 | 8.50 | +0.41 | +5.12% | 19 | 1,679 | 45.83% |
| UAL240621C00045000 | 2024-04-19 3:02PM EDT | 45.00 | 7.57 | 7.50 | 7.60 | -0.27 | -3.44% | 132 | 9,856 | 43.31% |
| UAL240621C00046000 | 2024-04-19 2:47PM EDT | 46.00 | 6.74 | 6.80 | 6.90 | -0.36 | -5.07% | 51 | 2,983 | 43.63% |
| UAL240621C00047000 | 2024-04-19 12:34PM EDT | 47.00 | 6.05 | 6.05 | 6.30 | 0.00 | - | 28 | 5,279 | 44.70% |
| UAL240621C00048000 | 2024-04-19 3:05PM EDT | 48.00 | 5.42 | 5.35 | 5.45 | -0.35 | -6.07% | 59 | 1,615 | 41.82% |
| UAL240621C00049000 | 2024-04-19 2:42PM EDT | 49.00 | 4.64 | 4.65 | 4.80 | -0.31 | -6.26% | 16 | 1,061 | 41.19% |
| UAL240621C00050000 | 2024-04-19 2:47PM EDT | 50.00 | 4.05 | 4.05 | 4.15 | -0.32 | -7.32% | 199 | 17,635 | 40.02% |
| UAL240621C00052500 | 2024-04-19 2:57PM EDT | 52.50 | 2.89 | 2.81 | 2.84 | -0.31 | -9.69% | 715 | 6,936 | 38.60% |
| UAL240621C00055000 | 2024-04-19 2:04PM EDT | 55.00 | 1.84 | 1.83 | 1.87 | -0.11 | -5.64% | 469 | 3,535 | 37.82% |
| UAL240621C00057500 | 2024-04-19 2:51PM EDT | 57.50 | 1.16 | 1.16 | 1.18 | -0.07 | -5.69% | 705 | 3,014 | 37.26% |
| UAL240621C00060000 | 2024-04-19 3:01PM EDT | 60.00 | 0.72 | 0.71 | 0.73 | -0.06 | -7.69% | 260 | 14,683 | 37.11% |
| UAL240621C00062500 | 2024-04-19 2:26PM EDT | 62.50 | 0.43 | 0.42 | 0.46 | -0.06 | -12.24% | 34 | 467 | 37.55% |
| UAL240621C00065000 | 2024-04-19 11:42AM EDT | 65.00 | 0.26 | 0.25 | 0.29 | +0.01 | +4.00% | 18 | 1,897 | 38.09% |
| UAL240621C00070000 | 2024-04-19 1:17PM EDT | 70.00 | 0.12 | 0.08 | 0.17 | +0.02 | +20.00% | 2 | 2,469 | 42.09% |
| UAL240621C00075000 | 2024-04-18 12:05PM EDT | 75.00 | 0.09 | 0.05 | 0.14 | 0.00 | - | 104 | 1,248 | 47.66% |
| UAL240621C00080000 | 2024-04-19 10:21AM EDT | 80.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 80 | 1,101 | 49.61% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621P00018000 | 2024-04-18 3:36PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 7,836 | 90.63% |
| UAL240621P00020000 | 2024-04-18 9:49AM EDT | 20.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 38,712 | 103.52% |
| UAL240621P00023000 | 2024-04-18 9:43AM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3,220 | 78.13% |
| UAL240621P00024000 | 2024-04-18 10:34AM EDT | 24.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 175 | 84.77% |
| UAL240621P00025000 | 2024-04-19 12:28PM EDT | 25.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 7 | 2,428 | 74.61% |
| UAL240621P00026000 | 2024-04-01 11:03AM EDT | 26.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 10 | 182 | 77.34% |
| UAL240621P00027000 | 2024-04-12 10:38AM EDT | 27.00 | 0.17 | 0.03 | 0.14 | 0.00 | - | 2 | 271 | 75.00% |
| UAL240621P00028000 | 2024-04-18 12:20PM EDT | 28.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 4 | 3,500 | 69.92% |
| UAL240621P00029000 | 2024-04-17 2:43PM EDT | 29.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 10 | 34 | 66.21% |
| UAL240621P00030000 | 2024-04-18 1:06PM EDT | 30.00 | 0.04 | 0.04 | 0.14 | 0.00 | - | 58 | 29,912 | 64.45% |
| UAL240621P00031000 | 2024-04-18 10:08AM EDT | 31.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 2 | 1,297 | 60.35% |
| UAL240621P00032000 | 2024-04-18 1:35PM EDT | 32.00 | 0.07 | 0.03 | 0.11 | 0.00 | - | 2 | 1,705 | 55.47% |
| UAL240621P00033000 | 2024-04-18 3:02PM EDT | 33.00 | 0.08 | 0.01 | 0.18 | 0.00 | - | 37 | 9,899 | 54.69% |
| UAL240621P00034000 | 2024-04-18 10:34AM EDT | 34.00 | 0.07 | 0.07 | 0.19 | -0.04 | -36.36% | 62 | 1,110 | 54.49% |
| UAL240621P00035000 | 2024-04-19 12:57PM EDT | 35.00 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 218 | 16,896 | 50.39% |
| UAL240621P00036000 | 2024-04-18 11:43AM EDT | 36.00 | 0.12 | 0.09 | 0.21 | 0.00 | - | 1 | 3,839 | 52.64% |
| UAL240621P00037000 | 2024-04-19 2:16PM EDT | 37.00 | 0.14 | 0.11 | 0.21 | -0.01 | -6.67% | 6 | 1,919 | 49.22% |
| UAL240621P00038000 | 2024-04-19 11:11AM EDT | 38.00 | 0.18 | 0.15 | 0.24 | 0.00 | - | 1 | 16,694 | 47.27% |
| UAL240621P00039000 | 2024-04-19 2:14PM EDT | 39.00 | 0.21 | 0.20 | 0.23 | -0.02 | -8.70% | 23 | 1,354 | 43.56% |
| UAL240621P00040000 | 2024-04-19 2:17PM EDT | 40.00 | 0.27 | 0.25 | 0.28 | -0.02 | -6.90% | 68 | 11,966 | 42.24% |
| UAL240621P00041000 | 2024-04-19 12:29PM EDT | 41.00 | 0.35 | 0.31 | 0.34 | 0.00 | - | 42 | 674 | 40.92% |
| UAL240621P00042000 | 2024-04-19 2:06PM EDT | 42.00 | 0.40 | 0.40 | 0.42 | -0.02 | -4.76% | 250 | 7,513 | 39.80% |
| UAL240621P00043000 | 2024-04-19 2:49PM EDT | 43.00 | 0.53 | 0.51 | 0.53 | +0.01 | +1.92% | 44 | 4,267 | 39.01% |
| UAL240621P00044000 | 2024-04-19 2:36PM EDT | 44.00 | 0.65 | 0.64 | 0.67 | 0.00 | - | 27 | 3,630 | 38.33% |
| UAL240621P00045000 | 2024-04-19 2:34PM EDT | 45.00 | 0.83 | 0.82 | 0.85 | +0.03 | +3.75% | 70 | 5,591 | 37.89% |
| UAL240621P00046000 | 2024-04-19 2:57PM EDT | 46.00 | 1.01 | 1.04 | 1.05 | 0.00 | - | 156 | 1,132 | 37.18% |
| UAL240621P00047000 | 2024-04-19 2:52PM EDT | 47.00 | 1.30 | 1.28 | 1.31 | +0.07 | +5.69% | 163 | 1,778 | 36.82% |
| UAL240621P00048000 | 2024-04-19 2:52PM EDT | 48.00 | 1.60 | 1.57 | 1.60 | +0.07 | +4.58% | 1,018 | 1,186 | 36.28% |
| UAL240621P00049000 | 2024-04-19 3:08PM EDT | 49.00 | 1.95 | 1.92 | 1.96 | -0.19 | -8.88% | 185 | 653 | 36.06% |
| UAL240621P00050000 | 2024-04-19 3:06PM EDT | 50.00 | 2.33 | 2.31 | 2.36 | -0.03 | -1.27% | 543 | 2,291 | 35.69% |
| UAL240621P00052500 | 2024-04-19 2:36PM EDT | 52.50 | 3.55 | 3.50 | 3.60 | +0.10 | +2.90% | 197 | 498 | 35.01% |
| UAL240621P00055000 | 2024-04-19 9:42AM EDT | 55.00 | 4.63 | 5.05 | 5.10 | -0.52 | -10.10% | 17 | 42 | 33.59% |
| UAL240621P00057500 | 2024-04-19 12:16PM EDT | 57.50 | 7.00 | 6.90 | 7.00 | -0.80 | -10.26% | 17 | 3 | 33.62% |
| UAL240621P00060000 | 2024-04-19 1:16PM EDT | 60.00 | 9.10 | 9.00 | 9.10 | +0.45 | +5.20% | 43 | 68 | 33.40% |
| UAL240621P00062500 | 2024-04-18 10:29AM EDT | 62.50 | 12.33 | 11.20 | 11.40 | 0.00 | - | 1 | 1 | 34.38% |
| UAL240621P00065000 | 2024-03-20 12:04PM EDT | 65.00 | 19.85 | 13.70 | 13.95 | 0.00 | - | 3 | 0 | 40.67% |
| UAL240621P00070000 | 2024-03-26 10:45AM EDT | 70.00 | 24.60 | 18.60 | 19.05 | 0.00 | - | 5 | 0 | 52.54% |
| UAL240621P00075000 | 2023-07-19 12:22PM EDT | 75.00 | 21.20 | 25.75 | 26.15 | 0.00 | - | 73 | 0 | 97.14% |
| UAL240621P00080000 | 2023-07-24 3:30PM EDT | 80.00 | 24.30 | 29.35 | 29.80 | 0.00 | - | 1 | 0 | 81.69% |
© 2024 Yahoo. Tutti i diritti riservati.