Italia markets open in 2 hours 15 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
36,66-0,31 (-0,84%)
Alla chiusura: 04:00PM EDT
36,74 +0,08 (+0,22%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UAL220708C000200002022-06-27 3:25PM EDT20.0017.450.000.000.00--00.00%
UAL220708C000250002022-07-05 2:47PM EDT25.0011.780.000.000.00-2000.00%
UAL220708C000270002022-07-05 2:12PM EDT27.009.920.000.000.00-1000.00%
UAL220708C000280002022-06-27 12:07PM EDT28.009.650.000.000.00--00.00%
UAL220708C000300002022-06-24 12:25PM EDT30.008.200.000.000.00-200.00%
UAL220708C000310002022-07-06 10:10AM EDT31.005.600.000.000.00-1000.00%
UAL220708C000320002022-07-06 11:01AM EDT32.004.400.000.000.00-600.00%
UAL220708C000330002022-07-01 2:24PM EDT33.003.640.000.000.00-7100.00%
UAL220708C000340002022-07-06 10:15AM EDT34.002.420.000.000.00-600.00%
UAL220708C000350002022-07-06 3:57PM EDT35.001.950.000.000.00-3600.00%
UAL220708C000355002022-07-06 3:59PM EDT35.501.580.000.000.00-10000.00%
UAL220708C000360002022-07-06 3:33PM EDT36.001.190.000.000.00-1,96700.00%
UAL220708C000365002022-07-06 3:45PM EDT36.500.900.000.000.00-73700.00%
UAL220708C000370002022-07-06 3:33PM EDT37.000.660.000.000.00-35003.13%
UAL220708C000375002022-07-06 3:50PM EDT37.500.430.000.000.00-264012.50%
UAL220708C000380002022-07-06 3:57PM EDT38.000.320.000.000.00-551012.50%
UAL220708C000385002022-07-06 3:53PM EDT38.500.200.000.000.00-35025.00%
UAL220708C000390002022-07-06 3:55PM EDT39.000.140.000.000.00-348025.00%
UAL220708C000395002022-07-06 2:02PM EDT39.500.100.000.000.00-69025.00%
UAL220708C000400002022-07-06 3:04PM EDT40.000.080.000.000.00-4,730025.00%
UAL220708C000405002022-07-06 3:59PM EDT40.500.050.000.000.00-9025.00%
UAL220708C000410002022-07-06 3:54PM EDT41.000.030.000.000.00-169050.00%
UAL220708C000420002022-07-06 2:58PM EDT42.000.030.000.000.00-693050.00%
UAL220708C000430002022-07-06 10:01AM EDT43.000.010.000.000.00-3050.00%
UAL220708C000440002022-07-06 3:52PM EDT44.000.020.000.000.00-1050.00%
UAL220708C000450002022-07-06 10:01AM EDT45.000.020.000.000.00-7050.00%
UAL220708C000460002022-07-01 2:51PM EDT46.000.020.000.000.00-1050.00%
UAL220708C000470002022-06-27 10:53AM EDT47.000.020.000.000.00-22050.00%
UAL220708C000480002022-06-21 10:46AM EDT48.000.040.000.000.00-1050.00%
UAL220708C000490002022-07-01 1:27PM EDT49.000.010.000.000.00-8050.00%
UAL220708C000500002022-07-01 3:04PM EDT50.000.040.000.000.00-1050.00%
UAL220708C000510002022-07-01 3:04PM EDT51.000.030.000.000.00-1050.00%
UAL220708C000520002022-06-21 10:08AM EDT52.000.020.000.000.00-2050.00%
UAL220708C000530002022-06-27 10:27AM EDT53.000.030.000.000.00-3050.00%
UAL220708C000540002022-06-10 11:16AM EDT54.000.110.000.000.00-6050.00%
UAL220708C000550002022-07-01 1:28PM EDT55.000.010.000.000.00-18050.00%
UAL220708C000560002022-06-13 3:27PM EDT56.000.050.000.000.00-700050.00%
UAL220708C000600002022-06-17 3:30PM EDT60.000.020.000.000.00-1050.00%
Opzioni Putper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UAL220708P000190002022-06-17 12:14PM EDT19.000.030.000.000.00-200050.00%
UAL220708P000200002022-06-17 1:22PM EDT20.000.040.000.000.00-50100.00%
UAL220708P000210002022-06-21 9:50AM EDT21.000.040.000.000.00-600050.00%
UAL220708P000220002022-06-28 10:10AM EDT22.000.010.000.000.00-30050.00%
UAL220708P000230002022-06-29 9:38AM EDT23.000.030.000.000.00-1050.00%
UAL220708P000240002022-06-27 11:04AM EDT24.000.020.000.000.00-4050.00%
UAL220708P000250002022-06-30 11:28AM EDT25.000.030.000.000.00-10050.00%
UAL220708P000260002022-07-05 9:37AM EDT26.000.020.000.000.00-1050.00%
UAL220708P000270002022-07-05 10:06AM EDT27.000.020.000.000.00-130050.00%
UAL220708P000280002022-07-05 11:51AM EDT28.000.020.000.000.00-119050.00%
UAL220708P000290002022-07-06 2:13PM EDT29.000.010.000.000.00-1050.00%
UAL220708P000300002022-07-06 2:46PM EDT30.000.010.000.000.00-35050.00%
UAL220708P000310002022-07-06 3:47PM EDT31.000.020.000.000.00-109050.00%
UAL220708P000320002022-07-06 3:17PM EDT32.000.030.000.000.00-140050.00%
UAL220708P000330002022-07-06 3:52PM EDT33.000.070.000.000.00-147050.00%
UAL220708P000340002022-07-06 3:12PM EDT34.000.130.000.000.00-342025.00%
UAL220708P000350002022-07-06 3:56PM EDT35.000.290.000.000.00-398012.50%
UAL220708P000355002022-07-06 3:21PM EDT35.500.360.000.000.00-113012.50%
UAL220708P000360002022-07-06 3:52PM EDT36.000.550.000.000.00-30006.25%
UAL220708P000365002022-07-06 3:58PM EDT36.500.700.000.000.00-11603.13%
UAL220708P000370002022-07-06 3:09PM EDT37.000.960.000.000.00-18600.00%
UAL220708P000375002022-07-06 3:21PM EDT37.501.260.000.000.00-3600.00%
UAL220708P000380002022-07-06 2:55PM EDT38.001.600.000.000.00-800.00%
UAL220708P000385002022-07-01 3:56PM EDT38.502.520.000.000.00-200.00%
UAL220708P000390002022-07-05 12:07PM EDT39.003.100.000.000.00-200.00%
UAL220708P000395002022-07-05 3:23PM EDT39.502.700.000.000.00-600.00%
UAL220708P000400002022-07-06 3:49PM EDT40.003.400.000.000.00-1200.00%
UAL220708P000405002022-07-01 12:52PM EDT40.504.710.000.000.00-8600.00%
UAL220708P000410002022-06-29 9:45AM EDT41.005.550.000.000.00-1900.00%
UAL220708P000420002022-07-06 2:55PM EDT42.005.280.000.000.00-700.00%
UAL220708P000430002022-07-06 10:07AM EDT43.006.580.000.000.00-400.00%
UAL220708P000440002022-07-05 11:48AM EDT44.008.310.000.000.00-500.00%
UAL220708P000450002022-07-06 10:44AM EDT45.008.600.000.000.00-300.00%
UAL220708P000460002022-07-05 1:34PM EDT46.009.220.000.000.00-200.00%
UAL220708P000470002022-06-27 11:39AM EDT47.009.260.000.000.00-100.00%
UAL220708P000500002022-07-01 9:47AM EDT50.0014.000.000.000.00-100.00%
UAL220708P000520002022-06-17 3:54PM EDT52.0015.810.000.000.00-500.00%
UAL220708P000530002022-06-13 11:47AM EDT53.0015.030.000.000.00--00.00%
UAL220708P000540002022-06-01 11:23AM EDT54.009.2018.3518.650.00--0489.06%
UAL220708P000550002022-06-30 10:33AM EDT55.0020.750.000.000.00-700.00%
UAL220708P000600002022-06-09 10:20AM EDT60.0016.550.000.000.00--00.00%