Italia markets closed

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
41,85+0,46 (+1,11%)
Al 02:46PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UAL220128C000300002022-01-25 11:26AM EST30.0011.8011.6511.85+2.55+27.57%91050.00%
UAL220128C000350002022-01-25 10:53AM EST35.007.066.756.95+2.06+41.20%11650.00%
UAL220128C000360002022-01-25 9:43AM EST36.005.715.755.90+0.17+3.07%202281.25%
UAL220128C000370002022-01-21 10:06AM EST37.005.004.855.000.00-12574.61%
UAL220128C000380002022-01-18 9:36AM EST38.001.903.854.050.00-61365.63%
UAL220128C000390002022-01-25 2:22PM EST39.003.103.003.10+0.20+6.90%1,32032363.67%
UAL220128C000400002022-01-25 1:47PM EST40.001.932.172.31-0.15-7.21%2,1482,38762.70%
UAL220128C000410002022-01-25 2:24PM EST41.001.541.501.57+0.16+11.59%4,0054,23661.04%
UAL220128C000420002022-01-25 2:31PM EST42.000.980.950.98+0.06+6.52%3,4723,50059.28%
UAL220128C000430002022-01-25 2:27PM EST43.000.550.540.57-0.01-1.79%1,2701,97258.11%
UAL220128C000440002022-01-25 2:20PM EST44.000.270.270.29-0.04-12.90%8821,50456.45%
UAL220128C000450002022-01-25 2:30PM EST45.000.130.130.15-0.05-27.78%4,0604,43857.03%
UAL220128C000460002022-01-25 2:15PM EST46.000.060.060.07-0.03-33.33%5383,50157.42%
UAL220128C000470002022-01-25 1:37PM EST47.000.040.030.04-0.02-33.33%1582,00460.16%
UAL220128C000480002022-01-25 1:07PM EST48.000.030.010.03-0.03-50.00%791,32162.50%
UAL220128C000490002022-01-25 12:19PM EST49.000.010.010.02-0.01-50.00%1766567.97%
UAL220128C000500002022-01-25 12:09PM EST50.000.020.000.010.00-1354465.63%
UAL220128C000510002022-01-25 12:18PM EST51.000.010.000.01-0.01-50.00%1031971.88%
UAL220128C000520002022-01-25 12:42PM EST52.000.020.000.02+0.01+100.00%336484.38%
UAL220128C000530002022-01-24 2:07PM EST53.000.010.000.030.00-724695.31%
UAL220128C000540002022-01-25 9:42AM EST54.000.010.000.01-0.01-50.00%142590.63%
UAL220128C000550002022-01-24 9:37AM EST55.000.010.000.010.00-2824196.88%
UAL220128C000560002022-01-24 3:35PM EST56.000.010.000.020.00-1016109.38%
UAL220128C000600002022-01-20 3:32PM EST60.000.010.000.010.00-5254125.00%
UAL220128C000650002022-01-20 1:58PM EST65.000.010.000.020.00-23156.25%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UAL220128P000300002022-01-25 1:23PM EST30.000.010.000.02-0.01-50.00%22384128.13%
UAL220128P000350002022-01-25 1:34PM EST35.000.080.040.050.00-7258991.80%
UAL220128P000360002022-01-25 1:35PM EST36.000.120.060.08-0.03-20.00%3017686.33%
UAL220128P000370002022-01-25 1:56PM EST37.000.150.100.12-0.05-25.00%5851,48281.25%
UAL220128P000380002022-01-25 1:39PM EST38.000.250.150.19-0.09-26.47%3251,35075.59%
UAL220128P000390002022-01-25 2:10PM EST39.000.330.260.31-0.16-32.65%75334171.88%
UAL220128P000400002022-01-25 2:15PM EST40.000.490.440.48-0.21-30.00%8811,30567.77%
UAL220128P000410002022-01-25 2:30PM EST41.000.780.720.78-0.25-24.27%79264965.04%
UAL220128P000420002022-01-25 2:27PM EST42.001.201.141.21-0.30-20.00%2861,54562.70%
UAL220128P000430002022-01-25 12:44PM EST43.002.141.731.83-0.24-10.08%301,71362.79%
UAL220128P000440002022-01-25 10:47AM EST44.002.472.442.61-1.02-29.23%282,80163.77%
UAL220128P000450002022-01-25 11:47AM EST45.003.643.253.50-0.81-18.20%993365.82%
UAL220128P000460002022-01-25 12:19PM EST46.004.854.254.35+0.15+3.19%41,44970.12%
UAL220128P000470002022-01-25 12:31PM EST47.005.655.205.30-1.24-18.00%41,98973.83%
UAL220128P000480002022-01-25 1:31PM EST48.006.866.106.30-0.71-9.38%326373.05%
UAL220128P000490002022-01-25 1:23PM EST49.008.017.107.30-0.33-3.96%15182.03%
UAL220128P000500002022-01-25 12:51PM EST50.008.838.108.30-0.58-6.16%208490.23%
UAL220128P000510002022-01-24 1:57PM EST51.0010.709.159.300.00-121,113105.47%
UAL220128P000520002022-01-25 2:27PM EST52.0010.2410.1510.30-1.86-15.37%3033114.06%
UAL220128P000530002022-01-24 9:35AM EST53.0012.0011.1011.30-1.25-9.43%3190114.06%
UAL220128P000540002022-01-25 9:34AM EST54.0012.7012.1012.30+3.20+33.68%211121.09%
UAL220128P000550002022-01-24 9:36AM EST55.0013.0813.1013.30-1.31-9.10%239128.13%
UAL220128P000600002022-01-25 9:33AM EST60.0019.0018.1018.25+4.82+33.99%27146.88%