Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.714,69 -971,57 (-1,60%)
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'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250620C00020000 | 2024-04-11 11:55AM EDT | 20.00 | 24.40 | 30.50 | 35.50 | 0.00 | - | 3 | 19 | 76.95% |
| UAL250620C00023000 | 2024-04-19 2:51PM EDT | 23.00 | 30.30 | 29.75 | 32.00 | -0.10 | -0.33% | 3 | 67 | 77.93% |
| UAL250620C00025000 | 2024-04-12 9:31AM EDT | 25.00 | 19.50 | 26.80 | 31.00 | 0.00 | - | 1 | 42 | 71.61% |
| UAL250620C00028000 | 2024-04-18 10:56AM EDT | 28.00 | 25.65 | 25.60 | 27.35 | 0.00 | - | 92 | 148 | 68.12% |
| UAL250620C00030000 | 2024-04-18 11:14AM EDT | 30.00 | 24.10 | 22.00 | 26.20 | 0.00 | - | 40 | 87 | 59.11% |
| UAL250620C00033000 | 2024-04-17 12:15PM EDT | 33.00 | 18.50 | 20.75 | 22.10 | 0.00 | - | 1 | 23 | 54.05% |
| UAL250620C00035000 | 2024-04-18 10:56AM EDT | 35.00 | 20.00 | 20.30 | 20.70 | 0.00 | - | 6 | 106 | 56.84% |
| UAL250620C00037000 | 2024-04-18 3:51PM EDT | 37.00 | 19.35 | 18.85 | 19.90 | 0.00 | - | 2 | 439 | 57.41% |
| UAL250620C00040000 | 2024-04-19 9:57AM EDT | 40.00 | 16.86 | 15.90 | 16.90 | +0.36 | +2.18% | 3 | 665 | 52.80% |
| UAL250620C00042000 | 2024-04-19 9:57AM EDT | 42.00 | 15.42 | 14.05 | 17.90 | +2.42 | +18.62% | 3 | 654 | 53.69% |
| UAL250620C00045000 | 2024-04-19 3:45PM EDT | 45.00 | 13.40 | 13.50 | 15.90 | -0.10 | -0.74% | 31 | 704 | 54.83% |
| UAL250620C00047000 | 2024-04-18 3:37PM EDT | 47.00 | 12.50 | 12.30 | 15.00 | -0.10 | -0.79% | 39 | 148 | 54.14% |
| UAL250620C00050000 | 2024-04-19 10:41AM EDT | 50.00 | 10.55 | 10.70 | 10.90 | -0.10 | -0.94% | 26 | 653 | 47.11% |
| UAL250620C00052500 | 2024-04-19 12:38PM EDT | 52.50 | 9.30 | 9.45 | 9.70 | -0.15 | -1.59% | 1 | 1,281 | 46.20% |
| UAL250620C00055000 | 2024-04-19 12:38PM EDT | 55.00 | 8.18 | 7.60 | 9.50 | -0.12 | -1.45% | 109 | 441 | 49.46% |
| UAL250620C00057500 | 2024-04-18 10:00AM EDT | 57.50 | 7.80 | 7.35 | 8.50 | +0.95 | +13.87% | 7 | 670 | 48.69% |
| UAL250620C00060000 | 2024-04-18 3:36PM EDT | 60.00 | 6.60 | 5.80 | 6.60 | 0.00 | - | 5 | 272 | 43.52% |
| UAL250620C00062500 | 2024-04-19 9:32AM EDT | 62.50 | 6.30 | 5.10 | 5.85 | +2.35 | +59.49% | 1 | 180 | 43.20% |
| UAL250620C00065000 | 2024-04-19 3:25PM EDT | 65.00 | 5.00 | 4.90 | 5.05 | -0.10 | -1.96% | 12 | 717 | 42.30% |
| UAL250620C00070000 | 2024-04-19 10:51AM EDT | 70.00 | 3.63 | 3.70 | 4.25 | -0.07 | -1.89% | 5 | 221 | 43.41% |
| UAL250620C00075000 | 2024-04-18 10:35AM EDT | 75.00 | 2.46 | 2.61 | 2.87 | 0.00 | - | 1 | 125 | 40.45% |
| UAL250620C00080000 | 2024-04-19 3:39PM EDT | 80.00 | 2.10 | 2.03 | 2.14 | +0.16 | +8.25% | 18 | 125 | 39.76% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250620P00020000 | 2024-04-19 12:31PM EDT | 20.00 | 0.42 | 0.22 | 0.60 | -0.01 | -2.33% | 3 | 20,637 | 54.10% |
| UAL250620P00023000 | 2024-04-17 2:13PM EDT | 23.00 | 0.60 | 0.33 | 0.79 | 0.00 | - | 3 | 242 | 50.27% |
| UAL250620P00025000 | 2024-04-17 11:04AM EDT | 25.00 | 0.75 | 0.47 | 0.90 | 0.00 | - | 1 | 147 | 51.54% |
| UAL250620P00028000 | 2024-04-18 10:55AM EDT | 28.00 | 0.96 | 0.57 | 0.97 | 0.00 | - | 10 | 68 | 45.68% |
| UAL250620P00030000 | 2024-04-16 3:50PM EDT | 30.00 | 2.21 | 1.11 | 1.17 | 0.00 | - | 20 | 874 | 43.85% |
| UAL250620P00033000 | 2024-04-17 2:00PM EDT | 33.00 | 1.82 | 1.51 | 1.56 | 0.00 | - | 1,000 | 2,740 | 41.55% |
| UAL250620P00035000 | 2024-04-10 3:47PM EDT | 35.00 | 3.25 | 1.84 | 1.89 | 0.00 | - | 14 | 5,660 | 40.26% |
| UAL250620P00037000 | 2024-04-19 3:29PM EDT | 37.00 | 2.26 | 2.22 | 2.46 | -0.03 | -1.31% | 1 | 1,135 | 40.42% |
| UAL250620P00040000 | 2024-04-19 2:35PM EDT | 40.00 | 3.00 | 2.92 | 3.10 | -0.20 | -6.25% | 13 | 611 | 38.26% |
| UAL250620P00042000 | 2024-04-19 1:55PM EDT | 42.00 | 3.50 | 3.45 | 3.60 | 0.00 | - | 1,127 | 1,321 | 36.90% |
| UAL250620P00045000 | 2024-04-19 3:57PM EDT | 45.00 | 4.50 | 4.50 | 4.60 | -0.80 | -15.09% | 60 | 679 | 35.65% |
| UAL250620P00047000 | 2024-04-19 3:56PM EDT | 47.00 | 5.30 | 5.20 | 5.35 | -0.70 | -11.67% | 15 | 403 | 34.79% |
| UAL250620P00050000 | 2024-04-17 3:27PM EDT | 50.00 | 7.50 | 6.50 | 6.65 | 0.00 | - | 25 | 967 | 33.67% |
| UAL250620P00052500 | 2024-04-12 10:06AM EDT | 52.50 | 13.10 | 7.70 | 7.85 | 0.00 | - | 1 | 203 | 32.65% |
| UAL250620P00055000 | 2024-04-19 11:39AM EDT | 55.00 | 9.00 | 8.70 | 10.25 | -0.20 | -2.17% | 5 | 89 | 36.50% |
| UAL250620P00057500 | 2024-04-12 3:19PM EDT | 57.50 | 16.70 | 10.25 | 13.00 | 0.00 | - | 15 | 22 | 41.41% |
| UAL250620P00060000 | 2024-04-18 11:50AM EDT | 60.00 | 12.75 | 10.20 | 13.75 | 0.00 | - | 1 | 6 | 36.85% |
| UAL250620P00062500 | 2024-04-18 9:34AM EDT | 62.50 | 13.80 | 13.50 | 14.95 | 0.00 | - | 7 | 24 | 33.78% |
| UAL250620P00065000 | 2024-04-19 2:40PM EDT | 65.00 | 15.40 | 14.60 | 17.25 | -8.60 | -35.83% | 1 | 2 | 35.52% |
| UAL250620P00070000 | 2024-04-19 11:52AM EDT | 70.00 | 19.70 | 19.30 | 20.75 | -3.35 | -14.53% | 1 | 15 | 32.28% |
| UAL250620P00080000 | 2023-11-21 4:56PM EDT | 80.00 | 40.55 | 36.80 | 38.20 | 0.00 | - | - | 0 | 73.72% |
© 2024 Yahoo. Tutti i diritti riservati.