Italia markets open in 4 hours 31 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.776,59 -683,49 (-1,78%) EUR/USD
1,0709 +0,0008 (+0,07%) Bitcoin EUR
60.032,24 -2.191,41 (-3,52%) CMC Crypto 200
1.387,26 -36,84 (-2,59%)
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 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250117C00018000 | 2024-02-26 11:21AM EDT | 18.00 | 28.25 | 29.40 | 30.85 | 0.00 | - | 3 | 68 | 0.00% |
| UAL250117C00020000 | 2024-04-15 1:03PM EDT | 20.00 | 22.70 | 32.10 | 35.15 | 0.00 | - | 1 | 85 | 84.72% |
| UAL250117C00023000 | 2024-03-12 10:52AM EDT | 23.00 | 20.75 | 20.80 | 21.05 | 0.00 | - | 3 | 81 | 0.00% |
| UAL250117C00025000 | 2024-04-24 3:40PM EDT | 25.00 | 29.01 | 27.40 | 30.60 | +0.23 | +0.80% | 7 | 134 | 74.27% |
| UAL250117C00028000 | 2024-04-17 1:52PM EDT | 28.00 | 21.30 | 24.65 | 27.90 | 0.00 | - | 2 | 553 | 68.90% |
| UAL250117C00030000 | 2024-04-22 12:11PM EDT | 30.00 | 25.00 | 24.25 | 24.55 | 0.00 | - | 127 | 523 | 64.55% |
| UAL250117C00033000 | 2024-04-24 11:53AM EDT | 33.00 | 21.40 | 21.20 | 21.90 | -1.85 | -7.96% | 17 | 624 | 57.84% |
| UAL250117C00035000 | 2024-04-23 3:58PM EDT | 35.00 | 21.30 | 19.40 | 20.20 | 0.00 | - | 3 | 2,238 | 55.08% |
| UAL250117C00037000 | 2024-04-23 10:21AM EDT | 37.00 | 19.00 | 18.05 | 18.50 | -0.60 | -3.06% | 9 | 595 | 54.22% |
| UAL250117C00040000 | 2024-04-24 3:23PM EDT | 40.00 | 16.05 | 15.90 | 16.10 | -1.65 | -9.32% | 43 | 2,164 | 52.16% |
| UAL250117C00042000 | 2024-04-24 10:38AM EDT | 42.00 | 14.75 | 14.40 | 14.60 | -0.45 | -2.96% | 53 | 2,749 | 50.44% |
| UAL250117C00045000 | 2024-04-24 11:25AM EDT | 45.00 | 12.25 | 11.65 | 12.45 | -1.30 | -9.59% | 15 | 28,010 | 48.60% |
| UAL250117C00047000 | 2024-04-24 12:11PM EDT | 47.00 | 11.05 | 10.95 | 11.10 | -1.10 | -9.05% | 14 | 2,550 | 47.00% |
| UAL250117C00050000 | 2024-04-24 12:00PM EDT | 50.00 | 8.90 | 9.15 | 9.30 | -1.65 | -15.64% | 12 | 6,959 | 45.26% |
| UAL250117C00052500 | 2024-04-24 11:12AM EDT | 52.50 | 7.79 | 7.85 | 8.00 | -1.35 | -14.77% | 34 | 1,196 | 44.29% |
| UAL250117C00055000 | 2024-04-24 1:07PM EDT | 55.00 | 6.55 | 6.65 | 6.80 | -1.35 | -17.09% | 24 | 7,980 | 43.23% |
| UAL250117C00057500 | 2024-04-24 11:21AM EDT | 57.50 | 5.55 | 5.60 | 5.75 | -1.15 | -17.16% | 1 | 1,242 | 42.37% |
| UAL250117C00060000 | 2024-04-24 11:41AM EDT | 60.00 | 4.72 | 4.70 | 4.85 | -0.98 | -17.19% | 186 | 2,156 | 41.74% |
| UAL250117C00062500 | 2024-04-24 10:42AM EDT | 62.50 | 3.77 | 3.90 | 4.00 | -0.93 | -19.79% | 11 | 981 | 40.78% |
| UAL250117C00065000 | 2024-04-24 1:56PM EDT | 65.00 | 3.40 | 3.20 | 3.35 | -0.57 | -14.36% | 29 | 885 | 40.41% |
| UAL250117C00070000 | 2024-04-24 10:36AM EDT | 70.00 | 2.33 | 2.17 | 2.26 | -0.39 | -14.34% | 17 | 1,226 | 39.36% |
| UAL250117C00075000 | 2024-04-24 10:46AM EDT | 75.00 | 1.46 | 1.46 | 1.52 | -0.39 | -21.08% | 3 | 6,106 | 38.72% |
| UAL250117C00080000 | 2024-04-24 11:22AM EDT | 80.00 | 0.98 | 0.95 | 1.41 | -0.27 | -21.60% | 29 | 2,895 | 42.07% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250117P00018000 | 2024-04-22 1:03PM EDT | 18.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 1 | 9,289 | 63.67% |
| UAL250117P00020000 | 2024-04-23 11:24AM EDT | 20.00 | 0.15 | 0.00 | 0.31 | 0.00 | - | 27 | 8,850 | 58.11% |
| UAL250117P00023000 | 2024-04-24 3:45PM EDT | 23.00 | 0.23 | 0.22 | 0.38 | +0.03 | +15.00% | 12 | 11,025 | 56.74% |
| UAL250117P00025000 | 2024-04-18 1:20PM EDT | 25.00 | 0.30 | 0.00 | 0.39 | 0.00 | - | 1 | 2,183 | 54.49% |
| UAL250117P00028000 | 2024-04-22 3:04PM EDT | 28.00 | 0.40 | 0.33 | 0.47 | 0.00 | - | 1 | 4,357 | 49.27% |
| UAL250117P00030000 | 2024-04-24 2:48PM EDT | 30.00 | 0.53 | 0.52 | 0.57 | -0.02 | -3.64% | 1 | 4,174 | 46.78% |
| UAL250117P00033000 | 2024-04-24 3:45PM EDT | 33.00 | 0.77 | 0.75 | 0.82 | +0.02 | +2.67% | 1 | 11,229 | 44.29% |
| UAL250117P00035000 | 2024-04-23 1:00PM EDT | 35.00 | 0.91 | 0.97 | 1.03 | 0.00 | - | 2 | 9,414 | 42.70% |
| UAL250117P00037000 | 2024-04-23 3:36PM EDT | 37.00 | 1.12 | 1.23 | 1.28 | 0.00 | - | 3 | 4,629 | 41.15% |
| UAL250117P00040000 | 2024-04-24 3:54PM EDT | 40.00 | 1.71 | 1.72 | 1.76 | +0.17 | +11.04% | 9 | 7,750 | 39.06% |
| UAL250117P00042000 | 2024-04-23 3:28PM EDT | 42.00 | 1.92 | 2.13 | 2.17 | 0.00 | - | 1 | 5,926 | 37.85% |
| UAL250117P00045000 | 2024-04-24 1:31PM EDT | 45.00 | 2.95 | 2.88 | 2.95 | +0.36 | +13.90% | 29 | 8,292 | 36.32% |
| UAL250117P00047000 | 2024-04-24 12:19PM EDT | 47.00 | 3.65 | 3.50 | 3.60 | +0.50 | +15.87% | 33 | 1,821 | 35.49% |
| UAL250117P00050000 | 2024-04-24 3:54PM EDT | 50.00 | 4.66 | 4.60 | 4.75 | +0.51 | +12.29% | 63 | 1,711 | 34.28% |
| UAL250117P00052500 | 2024-04-24 11:42AM EDT | 52.50 | 5.80 | 5.70 | 5.85 | +0.67 | +13.06% | 149 | 1,071 | 33.14% |
| UAL250117P00055000 | 2024-04-24 11:41AM EDT | 55.00 | 7.11 | 6.95 | 7.15 | +0.61 | +9.38% | 196 | 455 | 32.25% |
| UAL250117P00057500 | 2024-04-24 11:53AM EDT | 57.50 | 8.70 | 8.40 | 8.55 | +0.85 | +10.83% | 5 | 321 | 31.03% |
| UAL250117P00060000 | 2024-04-24 3:29PM EDT | 60.00 | 10.00 | 10.00 | 10.15 | +0.65 | +6.95% | 111 | 97 | 30.04% |
| UAL250117P00062500 | 2024-04-22 3:16PM EDT | 62.50 | 11.09 | 11.70 | 11.90 | 0.00 | - | 25 | 126 | 29.04% |
| UAL250117P00065000 | 2024-04-22 1:36PM EDT | 65.00 | 13.05 | 13.55 | 13.80 | 0.00 | - | 47 | 171 | 28.06% |
| UAL250117P00070000 | 2024-04-24 9:37AM EDT | 70.00 | 17.15 | 17.05 | 18.40 | -7.17 | -29.48% | 12 | 70 | 30.20% |
| UAL250117P00075000 | 2023-08-17 2:27PM EDT | 75.00 | 25.15 | 29.10 | 29.65 | 0.00 | - | 1 | 0 | 74.21% |
| UAL250117P00080000 | 2023-10-31 9:30AM EDT | 80.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.