Italia markets closed
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.341,54 -325,53 (-0,82%) EUR/USD
1,0708 +0,0024 (+0,22%) Bitcoin EUR
57.407,88 +574,62 (+1,01%) CMC Crypto 200
1.279,86 +13,72 (+1,08%)
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'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240628C00030000 | 2024-06-25 9:58AM EDT | 30.00 | 19.45 | 17.15 | 19.60 | 0.00 | - | 17 | 24 | 370.31% |
| UAL240628C00035000 | 2024-06-25 3:41PM EDT | 35.00 | 13.80 | 11.75 | 14.65 | 0.00 | - | 12 | 3 | 50.00% |
| UAL240628C00041000 | 2024-06-26 9:40AM EDT | 41.00 | 6.20 | 5.40 | 8.05 | 0.00 | - | 10 | 11 | 248.44% |
| UAL240628C00042000 | 2024-06-21 3:34PM EDT | 42.00 | 6.15 | 6.05 | 7.45 | 0.00 | - | 1 | 7 | 190.23% |
| UAL240628C00043000 | 2024-06-21 1:32PM EDT | 43.00 | 5.25 | 3.30 | 5.30 | 0.00 | - | 3 | 6 | 102.34% |
| UAL240628C00044000 | 2024-06-25 11:25AM EDT | 44.00 | 5.35 | 2.87 | 5.25 | 0.00 | - | 19 | 25 | 193.75% |
| UAL240628C00045000 | 2024-06-27 11:42AM EDT | 45.00 | 3.13 | 2.73 | 4.05 | -1.22 | -28.05% | 1 | 63 | 83.20% |
| UAL240628C00045500 | 2024-06-21 3:17PM EDT | 45.50 | 2.74 | 1.87 | 4.60 | 0.00 | - | 5 | 4 | 109.77% |
| UAL240628C00046000 | 2024-06-27 10:45AM EDT | 46.00 | 2.15 | 1.11 | 4.35 | -1.45 | -40.28% | 12 | 58 | 97.46% |
| UAL240628C00046500 | 2024-06-27 9:37AM EDT | 46.50 | 1.34 | 1.50 | 3.80 | -0.66 | -33.00% | 4 | 3 | 119.04% |
| UAL240628C00047000 | 2024-06-27 2:42PM EDT | 47.00 | 1.35 | 1.22 | 1.68 | +0.16 | +13.45% | 13 | 328 | 68.56% |
| UAL240628C00047500 | 2024-06-27 2:43PM EDT | 47.50 | 0.99 | 0.80 | 0.97 | +0.01 | +1.02% | 24 | 524 | 38.97% |
| UAL240628C00048000 | 2024-06-27 1:52PM EDT | 48.00 | 0.65 | 0.49 | 0.54 | -0.02 | -2.99% | 765 | 322 | 30.47% |
| UAL240628C00048500 | 2024-06-27 3:57PM EDT | 48.50 | 0.27 | 0.25 | 0.82 | -0.16 | -37.21% | 226 | 494 | 67.38% |
| UAL240628C00049000 | 2024-06-27 3:59PM EDT | 49.00 | 0.12 | 0.13 | 0.15 | -0.12 | -50.00% | 213 | 3,117 | 30.66% |
| UAL240628C00049500 | 2024-06-27 1:34PM EDT | 49.50 | 0.09 | 0.05 | 0.09 | -0.04 | -30.77% | 76 | 523 | 33.79% |
| UAL240628C00050000 | 2024-06-27 3:55PM EDT | 50.00 | 0.04 | 0.02 | 0.06 | -0.07 | -63.64% | 167 | 2,225 | 37.50% |
| UAL240628C00051000 | 2024-06-27 2:47PM EDT | 51.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 256 | 1,721 | 41.41% |
| UAL240628C00052000 | 2024-06-27 1:34PM EDT | 52.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 83 | 956 | 50.78% |
| UAL240628C00053000 | 2024-06-27 3:52PM EDT | 53.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 59 | 334 | 60.94% |
| UAL240628C00054000 | 2024-06-27 3:53PM EDT | 54.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 87 | 570 | 67.19% |
| UAL240628C00055000 | 2024-06-27 10:19AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 210 | 556 | 71.88% |
| UAL240628C00056000 | 2024-06-26 11:50AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 408 | 78.13% |
| UAL240628C00057000 | 2024-06-26 3:10PM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 413 | 93.75% |
| UAL240628C00058000 | 2024-06-25 10:39AM EDT | 58.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 230 | 103.13% |
| UAL240628C00059000 | 2024-06-25 12:00PM EDT | 59.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 32 | 110.94% |
| UAL240628C00060000 | 2024-06-24 10:11AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 246 | 112.50% |
| UAL240628C00061000 | 2024-06-24 1:12PM EDT | 61.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 10 | 270.31% |
| UAL240628C00062000 | 2024-06-17 3:33PM EDT | 62.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 105 | 282.62% |
| UAL240628C00063000 | 2024-06-17 10:15AM EDT | 63.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 30 | 73 | 294.73% |
| UAL240628C00064000 | 2024-06-17 9:41AM EDT | 64.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 101 | 306.45% |
| UAL240628C00065000 | 2024-06-10 2:50PM EDT | 65.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 120 | 94 | 317.97% |
| UAL240628C00066000 | 2024-06-10 2:51PM EDT | 66.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 60 | 70 | 328.91% |
| UAL240628C00067000 | 2024-06-06 3:13PM EDT | 67.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 65 | 339.84% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240628P00035000 | 2024-06-17 10:37AM EDT | 35.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 10 | 11 | 242.97% |
| UAL240628P00040000 | 2024-06-26 1:04PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 591 | 96.88% |
| UAL240628P00041000 | 2024-06-26 11:37AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 2,453 | 87.50% |
| UAL240628P00042000 | 2024-06-27 2:51PM EDT | 42.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 51 | 903 | 85.94% |
| UAL240628P00043000 | 2024-06-27 12:52PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 124 | 115 | 62.50% |
| UAL240628P00043500 | 2024-06-27 10:38AM EDT | 43.50 | 0.01 | 0.00 | 0.20 | -0.03 | -75.00% | 78 | 47 | 94.14% |
| UAL240628P00044000 | 2024-06-27 1:44PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 548 | 267 | 51.56% |
| UAL240628P00044500 | 2024-06-27 1:44PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 32 | 60 | 50.00% |
| UAL240628P00045000 | 2024-06-27 3:50PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 288 | 49.22% |
| UAL240628P00045500 | 2024-06-27 3:36PM EDT | 45.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 144 | 873 | 46.09% |
| UAL240628P00046000 | 2024-06-27 10:56AM EDT | 46.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 125 | 486 | 41.41% |
| UAL240628P00046500 | 2024-06-27 3:59PM EDT | 46.50 | 0.03 | 0.03 | 0.05 | -0.06 | -66.67% | 71 | 135 | 35.55% |
| UAL240628P00047000 | 2024-06-27 3:58PM EDT | 47.00 | 0.10 | 0.06 | 0.08 | -0.08 | -44.44% | 201 | 496 | 31.64% |
| UAL240628P00047500 | 2024-06-27 3:46PM EDT | 47.50 | 0.16 | 0.10 | 0.17 | -0.17 | -51.52% | 347 | 1,074 | 30.66% |
| UAL240628P00048000 | 2024-06-27 3:58PM EDT | 48.00 | 0.31 | 0.24 | 0.32 | -0.17 | -35.42% | 850 | 1,216 | 29.00% |
| UAL240628P00048500 | 2024-06-27 3:42PM EDT | 48.50 | 0.52 | 0.52 | 0.61 | -0.10 | -16.13% | 29 | 544 | 31.06% |
| UAL240628P00049000 | 2024-06-27 3:27PM EDT | 49.00 | 0.84 | 0.66 | 0.99 | -0.23 | -21.50% | 18 | 868 | 34.18% |
| UAL240628P00049500 | 2024-06-27 3:34PM EDT | 49.50 | 1.20 | 1.23 | 1.43 | -0.31 | -20.53% | 5 | 412 | 38.28% |
| UAL240628P00050000 | 2024-06-27 12:51PM EDT | 50.00 | 1.75 | 1.72 | 2.92 | -0.20 | -10.26% | 19 | 471 | 83.79% |
| UAL240628P00051000 | 2024-06-27 12:41PM EDT | 51.00 | 2.75 | 2.55 | 2.99 | +0.01 | +0.36% | 10 | 115 | 71.29% |
| UAL240628P00052000 | 2024-06-27 12:55PM EDT | 52.00 | 3.67 | 2.46 | 3.95 | -0.31 | -7.79% | 5 | 69 | 81.45% |
| UAL240628P00053000 | 2024-06-25 9:56AM EDT | 53.00 | 3.50 | 2.97 | 6.00 | 0.00 | - | 1 | 23 | 201.76% |
| UAL240628P00054000 | 2024-06-27 2:43PM EDT | 54.00 | 7.65 | 4.95 | 5.95 | +2.83 | +58.71% | 44 | 20 | 109.38% |
| UAL240628P00055000 | 2024-06-27 2:39PM EDT | 55.00 | 5.00 | 4.75 | 7.90 | -0.65 | -11.50% | 5 | 6 | 230.08% |
| UAL240628P00056000 | 2024-06-25 11:06AM EDT | 56.00 | 6.65 | 6.85 | 8.80 | 0.00 | - | 6 | 0 | 96.88% |
| UAL240628P00057000 | 2024-06-27 2:48PM EDT | 57.00 | 8.65 | 7.75 | 8.95 | -1.20 | -12.18% | 21 | 10 | 146.48% |
| UAL240628P00058000 | 2024-06-27 2:48PM EDT | 58.00 | 11.65 | 8.70 | 10.95 | +3.05 | +35.47% | 9 | 5 | 115.63% |
| UAL240628P00060000 | 2024-06-27 2:43PM EDT | 60.00 | 13.65 | 11.60 | 13.85 | +2.50 | +22.42% | 88 | 40 | 290.23% |
| UAL240628P00061000 | 2024-06-27 2:48PM EDT | 61.00 | 10.65 | 12.40 | 14.85 | -0.60 | -5.33% | 1 | 1 | 292.77% |
| UAL240628P00063000 | 2024-06-27 2:48PM EDT | 63.00 | 12.65 | 13.85 | 16.75 | -2.30 | -15.38% | 2 | 1 | 276.17% |
| UAL240628P00064000 | 2024-06-27 2:41PM EDT | 64.00 | 13.60 | 14.85 | 16.10 | -2.30 | -14.47% | 11 | 5 | 253.91% |
© 2024 Yahoo. Tutti i diritti riservati.