Italia markets open in 3 hours 50 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
45,03+1,14 (+2,60%)
Alla chiusura: 04:00PM EST
45,29 +0,26 (+0,58%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UAL221209C000300002022-12-02 12:40PM EST30.0013.4515.0015.200.00-14196.88%
UAL221209C000320002022-11-11 1:33PM EST32.0013.4013.0013.200.00-11169.53%
UAL221209C000340002022-12-02 3:28PM EST34.009.8711.0011.200.00-108143.75%
UAL221209C000350002022-11-22 12:21PM EST35.008.709.8510.200.00--1155.47%
UAL221209C000360002022-12-02 2:57PM EST36.007.779.009.200.00-2216118.36%
UAL221209C000370002022-11-10 2:50PM EST37.007.688.008.150.00-51798.44%
UAL221209C000380002022-12-05 2:35PM EST38.006.646.857.20+0.69+11.60%619113.67%
UAL221209C000385002022-12-05 9:53AM EST38.506.306.506.70+0.63+11.11%1987.89%
UAL221209C000390002022-12-02 12:22PM EST39.004.455.906.350.00-193987.50%
UAL221209C000395002022-12-05 3:41PM EST39.505.405.505.70+0.95+21.35%5776.17%
UAL221209C000400002022-12-05 1:13PM EST40.004.455.005.15+0.59+15.28%18064.06%
UAL221209C000405002022-11-30 9:56AM EST40.503.034.504.700.00-202164.06%
UAL221209C000410002022-12-05 11:27AM EST41.004.804.054.20+2.06+75.18%210462.50%
UAL221209C000415002022-12-05 11:27AM EST41.504.253.553.70+2.03+91.44%12256.06%
UAL221209C000420002022-12-05 2:26PM EST42.002.793.053.15+0.84+43.08%115652.93%
UAL221209C000425002022-12-02 3:38PM EST42.501.622.592.740.00-37644855.18%
UAL221209C000430002022-12-05 1:53PM EST43.001.852.162.28+0.59+46.83%13971750.78%
UAL221209C000435002022-12-05 2:48PM EST43.501.501.751.86+0.50+50.00%16375948.44%
UAL221209C000440002022-12-05 3:53PM EST44.001.351.381.46+0.65+92.86%4582,50045.61%
UAL221209C000445002022-12-05 3:58PM EST44.501.121.041.12+0.66+143.48%1,5262,11644.34%
UAL221209C000450002022-12-05 3:59PM EST45.000.800.760.84+0.47+142.42%7,29983543.85%
UAL221209C000455002022-12-05 3:59PM EST45.500.550.540.59+0.34+161.90%3,29653542.48%
UAL221209C000460002022-12-05 3:59PM EST46.000.400.360.40+0.26+185.71%2,8791,99441.70%
UAL221209C000465002022-12-05 3:59PM EST46.500.260.240.29+0.17+188.89%81813643.16%
UAL221209C000470002022-12-05 3:59PM EST47.000.190.170.21+0.12+171.43%1,43640544.73%
UAL221209C000475002022-12-05 3:58PM EST47.500.130.120.14+0.08+160.00%1,26417244.92%
UAL221209C000480002022-12-05 2:59PM EST48.000.080.080.10+0.05+166.67%39823346.48%
UAL221209C000485002022-12-05 1:26PM EST48.500.040.060.08-0.09-69.23%87849.22%
UAL221209C000490002022-12-05 1:27PM EST49.000.030.050.06+0.01+50.00%15050550.00%
UAL221209C000495002022-12-05 3:49PM EST49.500.040.040.05-0.01-20.00%113152.34%
UAL221209C000500002022-12-05 3:04PM EST50.000.030.030.04+0.01+50.00%36153054.30%
UAL221209C000510002022-12-05 1:19PM EST51.000.010.020.03-0.01-50.00%8614059.38%
UAL221209C000520002022-12-05 12:12PM EST52.000.020.000.03+0.01+100.00%15716362.50%
UAL221209C000530002022-11-30 11:58AM EST53.000.010.000.020.00-117765.63%
UAL221209C000550002022-11-15 12:54PM EST55.000.050.000.010.00-20024571.88%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UAL221209P000250002022-11-02 10:27AM EST25.000.050.000.020.00--0212.50%
UAL221209P000300002022-11-10 2:57PM EST30.000.050.000.000.00-48150.00%
UAL221209P000320002022-11-23 12:07PM EST32.000.020.000.000.00-373850.00%
UAL221209P000330002022-12-02 11:27AM EST33.000.020.000.030.00-734125.00%
UAL221209P000340002022-12-01 12:54PM EST34.000.020.000.010.00-75164100.00%
UAL221209P000350002022-12-01 1:09PM EST35.000.020.000.020.00-5035798.44%
UAL221209P000360002022-12-05 1:19PM EST36.000.020.000.03+0.01+100.00%8041793.75%
UAL221209P000365002022-12-02 11:23AM EST36.500.030.000.020.00-42784.38%
UAL221209P000370002022-12-02 11:27AM EST37.000.020.000.020.00-77778.13%
UAL221209P000375002022-12-02 3:26PM EST37.500.020.000.010.00-56968.75%
UAL221209P000380002022-12-05 3:04PM EST38.000.020.000.02-0.01-33.33%217668.75%
UAL221209P000385002022-11-28 2:26PM EST38.500.120.000.020.00-81364.06%
UAL221209P000390002022-12-05 3:05PM EST39.000.010.000.01-0.06-85.71%234456.25%
UAL221209P000395002022-12-05 12:48PM EST39.500.010.010.02-0.04-80.00%2317558.59%
UAL221209P000400002022-12-05 3:42PM EST40.000.010.010.03-0.04-80.00%12456056.25%
UAL221209P000405002022-12-05 3:47PM EST40.500.020.010.03-0.04-66.67%26215950.78%
UAL221209P000410002022-12-05 3:34PM EST41.000.030.020.03-0.05-62.50%13080949.22%
UAL221209P000415002022-12-05 2:33PM EST41.500.050.030.04-0.10-66.67%11067746.48%
UAL221209P000420002022-12-05 3:34PM EST42.000.060.050.06-0.14-70.00%6781,47744.53%
UAL221209P000425002022-12-05 3:50PM EST42.500.090.070.09-0.18-66.67%3441,45442.58%
UAL221209P000430002022-12-05 3:48PM EST43.000.150.120.15-0.25-62.50%6551,09242.38%
UAL221209P000435002022-12-05 3:47PM EST43.500.250.200.23-0.33-56.90%4561,02341.31%
UAL221209P000440002022-12-05 3:59PM EST44.000.310.320.35-0.54-63.53%3321,55640.63%
UAL221209P000445002022-12-05 3:53PM EST44.500.540.480.53-0.59-52.21%1,17625141.02%
UAL221209P000450002022-12-05 3:58PM EST45.000.700.690.75-0.76-52.05%67810040.72%
UAL221209P000455002022-12-05 3:48PM EST45.501.080.961.03-0.78-41.94%255640.82%
UAL221209P000460002022-12-05 3:00PM EST46.001.421.281.37-1.26-47.01%1152741.70%
UAL221209P000465002022-12-05 3:51PM EST46.501.851.651.77-0.69-27.17%39143.85%
UAL221209P000470002022-12-05 11:45AM EST47.001.652.032.17-1.60-49.23%21043.95%
UAL221209P000480002022-12-05 9:58AM EST48.003.402.863.10-0.75-18.07%1350.00%
UAL221209P000485002022-12-01 9:57AM EST48.504.203.403.700.00--365.82%
UAL221209P000490002022-12-05 10:50AM EST49.003.603.854.05-1.65-31.43%5754.30%
UAL221209P000495002022-12-05 10:31AM EST49.504.454.404.55-1.30-22.61%20058.98%
UAL221209P000500002022-12-05 3:57PM EST50.004.954.855.05-1.20-19.51%4264.06%
UAL221209P000510002022-11-09 3:25PM EST51.008.705.906.050.00-2073.05%
UAL221209P000520002022-12-01 10:53AM EST52.007.956.857.050.00--182.03%
UAL221209P000550002022-12-02 11:15AM EST55.0011.659.8510.150.00-1390.63%