Italia markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
48,20+0,13 (+0,27%)
Alla chiusura: 04:00PM EDT
48,22 +0,02 (+0,04%)
Dopo ore: 04:40PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
UAL240628C000300002024-06-25 9:58AM EDT30.0019.4517.1519.600.00-1724370.31%
UAL240628C000350002024-06-25 3:41PM EDT35.0013.8011.7514.650.00-12350.00%
UAL240628C000410002024-06-26 9:40AM EDT41.006.205.408.050.00-1011248.44%
UAL240628C000420002024-06-21 3:34PM EDT42.006.156.057.450.00-17190.23%
UAL240628C000430002024-06-21 1:32PM EDT43.005.253.305.300.00-36102.34%
UAL240628C000440002024-06-25 11:25AM EDT44.005.352.875.250.00-1925193.75%
UAL240628C000450002024-06-27 11:42AM EDT45.003.132.734.05-1.22-28.05%16383.20%
UAL240628C000455002024-06-21 3:17PM EDT45.502.741.874.600.00-54109.77%
UAL240628C000460002024-06-27 10:45AM EDT46.002.151.114.35-1.45-40.28%125897.46%
UAL240628C000465002024-06-27 9:37AM EDT46.501.341.503.80-0.66-33.00%43119.04%
UAL240628C000470002024-06-27 2:42PM EDT47.001.351.221.68+0.16+13.45%1332868.56%
UAL240628C000475002024-06-27 2:43PM EDT47.500.990.800.97+0.01+1.02%2452438.97%
UAL240628C000480002024-06-27 1:52PM EDT48.000.650.490.54-0.02-2.99%76532230.47%
UAL240628C000485002024-06-27 3:57PM EDT48.500.270.250.82-0.16-37.21%22649467.38%
UAL240628C000490002024-06-27 3:59PM EDT49.000.120.130.15-0.12-50.00%2133,11730.66%
UAL240628C000495002024-06-27 1:34PM EDT49.500.090.050.09-0.04-30.77%7652333.79%
UAL240628C000500002024-06-27 3:55PM EDT50.000.040.020.06-0.07-63.64%1672,22537.50%
UAL240628C000510002024-06-27 2:47PM EDT51.000.020.010.02-0.02-50.00%2561,72141.41%
UAL240628C000520002024-06-27 1:34PM EDT52.000.010.010.02-0.01-50.00%8395650.78%
UAL240628C000530002024-06-27 3:52PM EDT53.000.010.010.020.00-5933460.94%
UAL240628C000540002024-06-27 3:53PM EDT54.000.010.000.02-0.02-66.67%8757067.19%
UAL240628C000550002024-06-27 10:19AM EDT55.000.020.000.01+0.01+100.00%21055671.88%
UAL240628C000560002024-06-26 11:50AM EDT56.000.010.000.010.00-1040878.13%
UAL240628C000570002024-06-26 3:10PM EDT57.000.010.000.020.00-241393.75%
UAL240628C000580002024-06-25 10:39AM EDT58.000.010.000.020.00-40230103.13%
UAL240628C000590002024-06-25 12:00PM EDT59.000.010.000.020.00-232110.94%
UAL240628C000600002024-06-24 10:11AM EDT60.000.020.000.010.00-3246112.50%
UAL240628C000610002024-06-24 1:12PM EDT61.000.010.001.270.00-110270.31%
UAL240628C000620002024-06-17 3:33PM EDT62.000.010.001.270.00-5105282.62%
UAL240628C000630002024-06-17 10:15AM EDT63.000.010.001.270.00-3073294.73%
UAL240628C000640002024-06-17 9:41AM EDT64.000.040.001.270.00-1101306.45%
UAL240628C000650002024-06-10 2:50PM EDT65.000.040.001.270.00-12094317.97%
UAL240628C000660002024-06-10 2:51PM EDT66.000.030.001.270.00-6070328.91%
UAL240628C000670002024-06-06 3:13PM EDT67.000.040.001.270.00--65339.84%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
UAL240628P000350002024-06-17 10:37AM EDT35.000.010.000.220.00-1011242.97%
UAL240628P000400002024-06-26 1:04PM EDT40.000.010.000.010.00-16859196.88%
UAL240628P000410002024-06-26 11:37AM EDT41.000.010.000.010.00-1252,45387.50%
UAL240628P000420002024-06-27 2:51PM EDT42.000.010.010.020.00-5190385.94%
UAL240628P000430002024-06-27 12:52PM EDT43.000.010.000.01-0.02-66.67%12411562.50%
UAL240628P000435002024-06-27 10:38AM EDT43.500.010.000.20-0.03-75.00%784794.14%
UAL240628P000440002024-06-27 1:44PM EDT44.000.010.000.01-0.03-75.00%54826751.56%
UAL240628P000445002024-06-27 1:44PM EDT44.500.010.000.01-0.04-80.00%326050.00%
UAL240628P000450002024-06-27 3:50PM EDT45.000.020.010.020.00-228849.22%
UAL240628P000455002024-06-27 3:36PM EDT45.500.020.010.03-0.02-50.00%14487346.09%
UAL240628P000460002024-06-27 10:56AM EDT46.000.040.020.04-0.01-20.00%12548641.41%
UAL240628P000465002024-06-27 3:59PM EDT46.500.030.030.05-0.06-66.67%7113535.55%
UAL240628P000470002024-06-27 3:58PM EDT47.000.100.060.08-0.08-44.44%20149631.64%
UAL240628P000475002024-06-27 3:46PM EDT47.500.160.100.17-0.17-51.52%3471,07430.66%
UAL240628P000480002024-06-27 3:58PM EDT48.000.310.240.32-0.17-35.42%8501,21629.00%
UAL240628P000485002024-06-27 3:42PM EDT48.500.520.520.61-0.10-16.13%2954431.06%
UAL240628P000490002024-06-27 3:27PM EDT49.000.840.660.99-0.23-21.50%1886834.18%
UAL240628P000495002024-06-27 3:34PM EDT49.501.201.231.43-0.31-20.53%541238.28%
UAL240628P000500002024-06-27 12:51PM EDT50.001.751.722.92-0.20-10.26%1947183.79%
UAL240628P000510002024-06-27 12:41PM EDT51.002.752.552.99+0.01+0.36%1011571.29%
UAL240628P000520002024-06-27 12:55PM EDT52.003.672.463.95-0.31-7.79%56981.45%
UAL240628P000530002024-06-25 9:56AM EDT53.003.502.976.000.00-123201.76%
UAL240628P000540002024-06-27 2:43PM EDT54.007.654.955.95+2.83+58.71%4420109.38%
UAL240628P000550002024-06-27 2:39PM EDT55.005.004.757.90-0.65-11.50%56230.08%
UAL240628P000560002024-06-25 11:06AM EDT56.006.656.858.800.00-6096.88%
UAL240628P000570002024-06-27 2:48PM EDT57.008.657.758.95-1.20-12.18%2110146.48%
UAL240628P000580002024-06-27 2:48PM EDT58.0011.658.7010.95+3.05+35.47%95115.63%
UAL240628P000600002024-06-27 2:43PM EDT60.0013.6511.6013.85+2.50+22.42%8840290.23%
UAL240628P000610002024-06-27 2:48PM EDT61.0010.6512.4014.85-0.60-5.33%11292.77%
UAL240628P000630002024-06-27 2:48PM EDT63.0012.6513.8516.75-2.30-15.38%21276.17%
UAL240628P000640002024-06-27 2:41PM EDT64.0013.6014.8516.10-2.30-14.47%115253.91%