Italia Markets closed
Dow Jones
32.835,55 +117,95 (+0,36%) Nasdaq
12.003,62 +77,38 (+0,65%) Nikkei 225
27.782,93 -100,85 (-0,36%) EUR/USD
1,0909 +0,0062 (+0,5672%) BTC-EUR
25.604,22 -387,48 (-1,49%) CMC Crypto 200
608,72 -10,52 (-1,70%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:08PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250117C00018000 | 2023-03-23 12:20PM EDT | 18.00 | 27.55 | 28.35 | 29.10 | 0.00 | - | - | 22 | 76.66% |
| UAL250117C00020000 | 2023-03-23 1:01PM EDT | 20.00 | 25.50 | 26.85 | 27.50 | 0.00 | - | - | 52 | 73.58% |
| UAL250117C00023000 | 2023-03-14 11:40AM EDT | 23.00 | 27.35 | 24.55 | 25.25 | 0.00 | - | - | 9 | 69.41% |
| UAL250117C00025000 | 2023-03-28 10:09AM EDT | 25.00 | 21.90 | 23.20 | 23.65 | 0.00 | - | 6 | 53 | 66.89% |
| UAL250117C00028000 | 2023-03-15 10:12AM EDT | 28.00 | 21.00 | 21.00 | 21.50 | 0.00 | - | - | 48 | 63.27% |
| UAL250117C00030000 | 2023-03-28 10:08AM EDT | 30.00 | 18.40 | 19.70 | 20.20 | 0.00 | - | 6 | 153 | 61.71% |
| UAL250117C00033000 | 2023-03-17 12:52PM EDT | 33.00 | 16.83 | 17.75 | 18.20 | 0.00 | - | - | 38 | 58.91% |
| UAL250117C00035000 | 2023-03-24 11:13AM EDT | 35.00 | 14.30 | 16.55 | 16.95 | 0.00 | - | - | 100 | 57.39% |
| UAL250117C00037000 | 2023-03-13 3:23PM EDT | 37.00 | 19.15 | 15.40 | 15.75 | 0.00 | - | - | 29 | 55.97% |
| UAL250117C00040000 | 2023-03-29 11:44AM EDT | 40.00 | 13.50 | 13.85 | 14.10 | 0.00 | - | 5 | 96 | 54.33% |
| UAL250117C00042000 | 2023-03-28 2:07PM EDT | 42.00 | 11.65 | 12.75 | 13.05 | 0.00 | - | 459 | 1,315 | 52.99% |
| UAL250117C00045000 | 2023-03-30 1:10PM EDT | 45.00 | 11.54 | 11.40 | 11.60 | +1.29 | +12.59% | 4 | 10,593 | 51.62% |
| UAL250117C00047000 | 2023-03-28 11:13AM EDT | 47.00 | 9.65 | 10.50 | 10.70 | 0.00 | - | 2 | 483 | 50.65% |
| UAL250117C00050000 | 2023-03-30 1:10PM EDT | 50.00 | 9.42 | 9.30 | 9.50 | +1.67 | +21.55% | 3 | 591 | 49.96% |
| UAL250117C00052500 | 2023-03-27 10:59AM EDT | 52.50 | 7.30 | 8.15 | 8.60 | 0.00 | - | - | 166 | 49.16% |
| UAL250117C00055000 | 2023-03-27 1:32PM EDT | 55.00 | 6.85 | 7.50 | 7.70 | 0.00 | - | - | 423 | 48.12% |
| UAL250117C00060000 | 2023-03-28 12:37PM EDT | 60.00 | 5.50 | 5.90 | 6.25 | 0.00 | - | 25 | 264 | 46.81% |
| UAL250117C00062500 | 2023-03-27 2:26PM EDT | 62.50 | 4.95 | 5.40 | 5.60 | 0.00 | - | - | 3 | 46.14% |
| UAL250117C00065000 | 2023-03-29 3:00PM EDT | 65.00 | 4.70 | 4.85 | 5.05 | 0.00 | - | 5 | 249 | 45.70% |
| UAL250117C00070000 | 2023-03-27 3:06PM EDT | 70.00 | 3.50 | 3.90 | 4.05 | 0.00 | - | - | 912 | 44.68% |
| UAL250117C00075000 | 2023-03-15 11:24AM EDT | 75.00 | 3.07 | 3.10 | 3.30 | 0.00 | - | - | 961 | 44.12% |
| UAL250117C00080000 | 2023-03-22 3:12PM EDT | 80.00 | 2.55 | 2.50 | 2.67 | 0.00 | - | - | 5 | 43.53% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250117P00018000 | 2023-03-23 11:24AM EDT | 18.00 | 1.22 | 1.03 | 1.40 | 0.00 | - | - | 5,097 | 56.62% |
| UAL250117P00020000 | 2023-03-20 1:07PM EDT | 20.00 | 1.65 | 1.29 | 1.67 | 0.00 | - | - | 501 | 54.18% |
| UAL250117P00023000 | 2023-03-07 1:04PM EDT | 23.00 | 1.12 | 1.75 | 2.16 | 0.00 | - | - | 22 | 51.01% |
| UAL250117P00025000 | 2023-03-15 11:55AM EDT | 25.00 | 2.51 | 2.30 | 2.47 | 0.00 | - | - | 1,181 | 50.37% |
| UAL250117P00028000 | 2023-03-24 3:58PM EDT | 28.00 | 3.62 | 2.97 | 3.15 | 0.00 | - | - | 1,725 | 47.91% |
| UAL250117P00030000 | 2023-03-24 10:48AM EDT | 30.00 | 4.35 | 3.45 | 3.65 | 0.00 | - | - | 2,472 | 46.30% |
| UAL250117P00033000 | 2023-03-27 11:32AM EDT | 33.00 | 5.10 | 4.35 | 4.50 | 0.00 | - | - | 6,903 | 44.08% |
| UAL250117P00035000 | 2023-03-27 11:52AM EDT | 35.00 | 5.80 | 5.00 | 5.15 | 0.00 | - | - | 2,502 | 42.77% |
| UAL250117P00037000 | 2023-03-24 10:25AM EDT | 37.00 | 6.90 | 5.70 | 5.85 | 0.00 | - | - | 651 | 41.49% |
| UAL250117P00040000 | 2023-03-30 9:43AM EDT | 40.00 | 6.80 | 6.90 | 7.05 | -0.50 | -6.85% | 1 | 3,502 | 39.84% |
| UAL250117P00042000 | 2023-03-29 10:16AM EDT | 42.00 | 8.25 | 7.75 | 7.90 | 0.00 | - | 1 | 1,403 | 38.65% |
| UAL250117P00045000 | 2023-03-20 10:30AM EDT | 45.00 | 9.75 | 9.15 | 9.35 | 0.00 | - | - | 5,503 | 37.18% |
| UAL250117P00047000 | 2023-03-30 10:00AM EDT | 47.00 | 10.00 | 10.20 | 10.40 | +1.45 | +16.96% | 100 | 96 | 36.24% |
| UAL250117P00050000 | 2023-03-27 12:47PM EDT | 50.00 | 13.25 | 11.85 | 12.05 | 0.00 | - | - | 175 | 34.67% |
| UAL250117P00052500 | 2023-03-20 10:44AM EDT | 52.50 | 14.10 | 13.35 | 13.55 | 0.00 | - | - | 234 | 33.44% |
| UAL250117P00055000 | 2023-03-30 1:34PM EDT | 55.00 | 15.05 | 14.95 | 15.20 | -1.05 | -6.52% | 100 | 15 | 32.44% |
| UAL250117P00057500 | 2023-03-28 10:47AM EDT | 57.50 | 17.86 | 16.65 | 16.90 | 0.00 | - | 4 | 36 | 31.23% |
| UAL250117P00060000 | 2023-03-28 10:56AM EDT | 60.00 | 19.70 | 18.45 | 18.70 | 0.00 | - | 21 | 58 | 30.02% |
| UAL250117P00062500 | 2023-03-28 10:41AM EDT | 62.50 | 21.75 | 20.35 | 20.60 | 0.00 | - | 12 | 23 | 28.83% |
| UAL250117P00065000 | 2023-03-24 10:59AM EDT | 65.00 | 25.20 | 22.35 | 22.65 | 0.00 | - | - | 33 | 27.98% |
| UAL250117P00070000 | 2023-03-17 10:35AM EDT | 70.00 | 27.80 | 26.50 | 26.80 | 0.00 | - | - | 24 | 24.79% |
| UAL250117P00075000 | 2023-03-10 4:11PM EDT | 75.00 | 24.95 | 31.05 | 31.70 | 0.00 | - | - | 7 | 26.33% |
© 2023 Yahoo. Tutti i diritti riservati.
