Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.520,88 -1.881,92 (-3,22%)
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'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00025000 | 2024-05-03 12:16PM EDT | 25.00 | 26.15 | 26.10 | 29.50 | 0.00 | - | 2 | 1 | 675.00% |
| UAL240510C00030000 | 2024-05-10 3:14PM EDT | 30.00 | 22.72 | 21.65 | 23.80 | +1.05 | +4.85% | 5 | 8 | 375.00% |
| UAL240510C00032000 | 2024-04-23 12:23PM EDT | 32.00 | 22.00 | 19.45 | 21.95 | 0.00 | - | - | 3 | 860.94% |
| UAL240510C00033000 | 2024-04-29 9:43AM EDT | 33.00 | 19.55 | 19.10 | 19.90 | 0.00 | - | - | 1 | 511.72% |
| UAL240510C00034000 | 2024-04-17 12:43PM EDT | 34.00 | 13.53 | 18.55 | 20.25 | 0.00 | - | 1 | 1 | 653.91% |
| UAL240510C00036000 | 2024-04-25 10:43AM EDT | 36.00 | 16.55 | 15.25 | 18.15 | 0.00 | - | 11 | 11 | 740.04% |
| UAL240510C00037000 | 2024-04-25 1:55PM EDT | 37.00 | 15.95 | 14.45 | 17.00 | 0.00 | - | 1 | 30 | 243.75% |
| UAL240510C00038000 | 2024-05-02 10:13AM EDT | 38.00 | 13.26 | 13.55 | 16.35 | 0.00 | - | 1 | 19 | 397.66% |
| UAL240510C00039000 | 2024-05-10 2:07PM EDT | 39.00 | 13.73 | 12.70 | 14.80 | +1.48 | +12.08% | 30 | 38 | 262.50% |
| UAL240510C00040000 | 2024-05-07 9:43AM EDT | 40.00 | 13.30 | 11.25 | 13.10 | 0.00 | - | 3 | 42 | 389.84% |
| UAL240510C00040500 | 2024-05-07 9:43AM EDT | 40.50 | 12.80 | 11.15 | 14.30 | 0.00 | - | - | 4 | 406.25% |
| UAL240510C00041000 | 2024-05-08 2:06PM EDT | 41.00 | 12.32 | 10.65 | 12.80 | 0.00 | - | 6 | 76 | 181.25% |
| UAL240510C00041500 | 2024-05-02 9:41AM EDT | 41.50 | 11.15 | 10.15 | 12.30 | +1.45 | +14.95% | 1 | 2 | 168.75% |
| UAL240510C00042000 | 2024-05-10 12:21PM EDT | 42.00 | 10.65 | 9.00 | 12.80 | -0.33 | -3.01% | 2 | 144 | 280.47% |
| UAL240510C00043000 | 2024-05-10 3:39PM EDT | 43.00 | 9.75 | 9.00 | 10.20 | -0.60 | -5.80% | 1 | 334 | 330.08% |
| UAL240510C00043500 | 2024-05-10 2:00PM EDT | 43.50 | 9.27 | 8.25 | 10.30 | -0.53 | -5.41% | 3 | 5 | 193.75% |
| UAL240510C00044000 | 2024-05-10 3:36PM EDT | 44.00 | 8.75 | 7.50 | 9.80 | -0.39 | -4.27% | 9 | 64 | 400.20% |
| UAL240510C00044500 | 2024-05-10 12:59PM EDT | 44.50 | 8.25 | 7.45 | 9.30 | -0.86 | -9.44% | 1 | 4 | 214.06% |
| UAL240510C00045000 | 2024-05-10 3:15PM EDT | 45.00 | 7.72 | 6.55 | 8.80 | -0.62 | -7.43% | 110 | 233 | 367.77% |
| UAL240510C00045500 | 2024-05-10 2:50PM EDT | 45.50 | 7.18 | 6.65 | 9.00 | -0.32 | -4.27% | 1 | 9 | 282.23% |
| UAL240510C00046000 | 2024-05-10 3:57PM EDT | 46.00 | 6.72 | 5.15 | 7.80 | -0.22 | -3.17% | 31 | 148 | 335.35% |
| UAL240510C00046500 | 2024-05-10 1:09PM EDT | 46.50 | 6.23 | 5.70 | 7.10 | -1.13 | -15.35% | 4 | 17 | 175.78% |
| UAL240510C00047000 | 2024-05-10 3:56PM EDT | 47.00 | 5.60 | 4.65 | 6.80 | -0.16 | -2.78% | 92 | 319 | 87.50% |
| UAL240510C00047500 | 2024-05-10 3:08PM EDT | 47.50 | 5.20 | 4.00 | 6.30 | -0.17 | -3.17% | 22 | 31 | 286.72% |
| UAL240510C00048000 | 2024-05-10 3:45PM EDT | 48.00 | 4.75 | 2.70 | 5.80 | -0.04 | -0.84% | 28 | 243 | 270.31% |
| UAL240510C00048500 | 2024-05-10 3:33PM EDT | 48.50 | 4.20 | 3.60 | 5.15 | +0.89 | +26.89% | 7 | 15 | 124.22% |
| UAL240510C00049000 | 2024-05-10 2:50PM EDT | 49.00 | 3.75 | 2.26 | 4.80 | -0.37 | -8.98% | 19 | 255 | 237.11% |
| UAL240510C00049500 | 2024-05-10 9:56AM EDT | 49.50 | 3.66 | 2.09 | 4.30 | +0.23 | +6.71% | 1 | 103 | 220.12% |
| UAL240510C00050000 | 2024-05-10 3:58PM EDT | 50.00 | 2.79 | 1.35 | 2.94 | 0.00 | - | 85 | 1,452 | 100.20% |
| UAL240510C00051000 | 2024-05-10 3:50PM EDT | 51.00 | 1.78 | 1.54 | 1.87 | -0.07 | -3.78% | 256 | 629 | 64.45% |
| UAL240510C00052000 | 2024-05-10 3:55PM EDT | 52.00 | 0.75 | 0.49 | 0.81 | -0.02 | -2.60% | 758 | 3,929 | 30.47% |
| UAL240510C00053000 | 2024-05-10 3:53PM EDT | 53.00 | 0.02 | 0.01 | 0.02 | -0.14 | -87.50% | 741 | 2,649 | 9.57% |
| UAL240510C00054000 | 2024-05-10 3:11PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 315 | 2,955 | 25.00% |
| UAL240510C00055000 | 2024-05-10 3:42PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 1,702 | 40.63% |
| UAL240510C00056000 | 2024-05-10 10:21AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 445 | 50.00% |
| UAL240510C00057000 | 2024-05-10 1:55PM EDT | 57.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 84 | 350 | 71.88% |
| UAL240510C00058000 | 2024-05-09 3:21PM EDT | 58.00 | 0.03 | 0.00 | 0.07 | +0.01 | +50.00% | 1 | 265 | 98.44% |
| UAL240510C00059000 | 2024-05-09 11:14AM EDT | 59.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 58 | 103.13% |
| UAL240510C00060000 | 2024-05-09 10:45AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 282 | 96.88% |
| UAL240510C00061000 | 2024-05-08 3:14PM EDT | 61.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 20 | 238 | 250.98% |
| UAL240510C00062000 | 2024-05-08 12:38PM EDT | 62.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 28 | 53 | 269.53% |
| UAL240510C00063000 | 2024-05-08 10:39AM EDT | 63.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 43 | 287.11% |
| UAL240510C00064000 | 2024-05-07 12:14PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 483 | 137.50% |
| UAL240510C00065000 | 2024-05-07 10:16AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 1,233 | 159.38% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00030000 | 2024-04-23 3:51PM EDT | 30.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 119 | 551.56% |
| UAL240510P00032000 | 2024-04-29 10:08AM EDT | 32.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 2 | 18 | 823.44% |
| UAL240510P00033000 | 2024-04-24 10:52AM EDT | 33.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 4 | 783.59% |
| UAL240510P00034000 | 2024-04-16 10:09AM EDT | 34.00 | 0.31 | 0.00 | 0.02 | 0.00 | - | - | 101 | 318.75% |
| UAL240510P00035000 | 2024-04-18 10:57AM EDT | 35.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 10 | 31 | 707.42% |
| UAL240510P00036000 | 2024-04-26 2:30PM EDT | 36.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 4 | 36 | 442.97% |
| UAL240510P00037000 | 2024-05-03 11:26AM EDT | 37.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 12 | 50 | 262.50% |
| UAL240510P00038000 | 2024-05-01 1:35PM EDT | 38.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 15 | 303 | 598.83% |
| UAL240510P00039000 | 2024-05-10 3:05PM EDT | 39.00 | 0.02 | 0.00 | 2.13 | +0.01 | +100.00% | 1 | 228 | 564.06% |
| UAL240510P00040000 | 2024-05-06 1:56PM EDT | 40.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 157 | 292.97% |
| UAL240510P00040500 | 2024-05-06 1:56PM EDT | 40.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 408 | 200.00% |
| UAL240510P00041000 | 2024-05-06 12:37PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 150 | 193.75% |
| UAL240510P00041500 | 2024-05-06 12:39PM EDT | 41.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 200 | 184.38% |
| UAL240510P00042000 | 2024-05-07 9:46AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,123 | 162.50% |
| UAL240510P00042500 | 2024-05-07 9:42AM EDT | 42.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 108 | 178.13% |
| UAL240510P00043000 | 2024-05-07 9:46AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 453 | 150.00% |
| UAL240510P00043500 | 2024-05-07 9:50AM EDT | 43.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 480 | 554 | 207.81% |
| UAL240510P00044000 | 2024-05-08 9:54AM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,042 | 4,066 | 131.25% |
| UAL240510P00044500 | 2024-05-08 10:16AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 171 | 125.00% |
| UAL240510P00045000 | 2024-05-08 10:35AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 1,272 | 118.75% |
| UAL240510P00045500 | 2024-05-08 10:45AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 445 | 112.50% |
| UAL240510P00046000 | 2024-05-08 12:23PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 278 | 536 | 103.13% |
| UAL240510P00046500 | 2024-05-09 10:04AM EDT | 46.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 120 | 300 | 148.05% |
| UAL240510P00047000 | 2024-05-09 10:20AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 896 | 87.50% |
| UAL240510P00047500 | 2024-05-09 10:39AM EDT | 47.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 100 | 247 | 114.84% |
| UAL240510P00048000 | 2024-05-09 11:13AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 178 | 1,236 | 75.00% |
| UAL240510P00048500 | 2024-05-09 1:49PM EDT | 48.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 708 | 1,138 | 113.67% |
| UAL240510P00049000 | 2024-05-10 10:21AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 291 | 2,334 | 59.38% |
| UAL240510P00049500 | 2024-05-09 3:49PM EDT | 49.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 39 | 910 | 92.19% |
| UAL240510P00050000 | 2024-05-10 12:07PM EDT | 50.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 280 | 2,164 | 50.00% |
| UAL240510P00051000 | 2024-05-10 3:50PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 283 | 2,902 | 32.81% |
| UAL240510P00052000 | 2024-05-10 3:56PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 825 | 3,171 | 16.41% |
| UAL240510P00053000 | 2024-05-10 3:53PM EDT | 53.00 | 0.27 | 0.21 | 0.52 | -0.26 | -49.06% | 761 | 1,689 | 32.81% |
| UAL240510P00054000 | 2024-05-10 2:51PM EDT | 54.00 | 1.30 | 0.88 | 1.51 | -0.05 | -3.70% | 203 | 655 | 61.91% |
| UAL240510P00055000 | 2024-05-10 2:35PM EDT | 55.00 | 2.28 | 1.17 | 3.80 | +0.21 | +10.14% | 24 | 159 | 83.20% |
| UAL240510P00056000 | 2024-05-09 11:19AM EDT | 56.00 | 3.10 | 2.84 | 3.50 | 0.00 | - | 3 | 5 | 107.42% |
| UAL240510P00057000 | 2024-05-08 9:38AM EDT | 57.00 | 4.05 | 3.00 | 6.05 | 0.00 | - | 1 | 9 | 132.03% |
| UAL240510P00058000 | 2024-04-24 3:14PM EDT | 58.00 | 5.41 | 4.20 | 6.50 | 0.00 | - | - | 0 | 111.72% |
| UAL240510P00059000 | 2024-04-30 9:35AM EDT | 59.00 | 7.10 | 4.50 | 8.40 | 0.00 | - | 4 | 0 | 154.69% |
| UAL240510P00060000 | 2024-05-08 3:20PM EDT | 60.00 | 6.80 | 5.20 | 7.60 | 0.00 | - | 2 | 2 | 202.34% |
| UAL240510P00061000 | 2024-05-08 3:16PM EDT | 61.00 | 7.80 | 7.25 | 9.55 | 0.00 | - | 14 | 6 | 174.22% |
| UAL240510P00062000 | 2024-05-08 3:22PM EDT | 62.00 | 7.40 | 8.20 | 10.35 | 0.00 | - | - | 3 | 349.02% |
| UAL240510P00063000 | 2024-05-08 3:16PM EDT | 63.00 | 9.65 | 9.20 | 11.70 | 0.00 | - | 8 | 3 | 218.75% |
| UAL240510P00064000 | 2024-05-08 3:22PM EDT | 64.00 | 11.15 | 10.20 | 13.20 | +1.75 | +18.62% | 1 | 1 | 289.84% |
| UAL240510P00065000 | 2024-05-08 3:16PM EDT | 65.00 | 12.15 | 12.15 | 13.85 | +0.40 | +3.40% | 2 | 8 | 357.23% |
| UAL240510P00070000 | 2024-05-03 10:00AM EDT | 70.00 | 17.60 | 16.00 | 18.35 | 0.00 | - | 1 | 0 | 492.58% |
| UAL240510P00075000 | 2024-05-01 3:27PM EDT | 75.00 | 23.90 | 20.15 | 23.35 | 0.00 | - | - | 0 | 567.58% |
© 2024 Yahoo. Tutti i diritti riservati.