Italia markets close in 7 hours 56 minutes
FTSE MIB
26.260,25 +368,07 (+1,42%) Dow Jones
32.237,53 +132,33 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.476,87 +91,62 (+0,33%) Petrolio
70,08 +0,82 (+1,18%) Bitcoin EUR
25.856,61 +259,41 (+1,01%)
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'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230331C00030000 | 2023-03-15 12:17PM EDT | 30.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL230331C00032500 | 2023-03-20 12:19PM EDT | 32.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL230331C00035000 | 2023-03-22 10:23AM EDT | 35.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL230331C00037000 | 2023-03-24 12:41PM EDT | 37.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UAL230331C00037500 | 2023-03-20 9:31AM EDT | 37.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL230331C00038000 | 2023-03-23 2:28PM EDT | 38.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL230331C00038500 | 2023-03-20 9:36AM EDT | 38.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL230331C00039000 | 2023-03-24 11:07AM EDT | 39.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL230331C00039500 | 2023-03-24 2:25PM EDT | 39.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| UAL230331C00040000 | 2023-03-24 2:50PM EDT | 40.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| UAL230331C00040500 | 2023-03-24 3:59PM EDT | 40.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| UAL230331C00041000 | 2023-03-24 3:58PM EDT | 41.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2,265 | 0 | 0.00% |
| UAL230331C00041500 | 2023-03-24 3:58PM EDT | 41.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 1.56% |
| UAL230331C00042000 | 2023-03-24 3:56PM EDT | 42.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2,257 | 0 | 3.13% |
| UAL230331C00042500 | 2023-03-24 3:59PM EDT | 42.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| UAL230331C00043000 | 2023-03-24 3:58PM EDT | 43.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| UAL230331C00043500 | 2023-03-24 3:57PM EDT | 43.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| UAL230331C00044000 | 2023-03-24 3:59PM EDT | 44.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 874 | 0 | 12.50% |
| UAL230331C00044500 | 2023-03-24 3:52PM EDT | 44.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 12.50% |
| UAL230331C00045000 | 2023-03-24 2:59PM EDT | 45.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| UAL230331C00045500 | 2023-03-24 3:54PM EDT | 45.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| UAL230331C00046000 | 2023-03-24 3:54PM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| UAL230331C00046500 | 2023-03-24 11:48AM EDT | 46.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| UAL230331C00047000 | 2023-03-24 1:16PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| UAL230331C00047500 | 2023-03-24 12:59PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UAL230331C00048000 | 2023-03-24 3:18PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| UAL230331C00048500 | 2023-03-24 3:57PM EDT | 48.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 25.00% |
| UAL230331C00049000 | 2023-03-24 11:56AM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| UAL230331C00049500 | 2023-03-24 11:52AM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UAL230331C00050000 | 2023-03-23 2:56PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 50.00% |
| UAL230331C00051000 | 2023-03-24 1:02PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UAL230331C00052000 | 2023-03-17 10:44AM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL230331C00053000 | 2023-03-24 2:08PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UAL230331C00054000 | 2023-03-23 10:48AM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UAL230331C00055000 | 2023-03-23 1:09PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL230331C00056000 | 2023-03-20 10:24AM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| UAL230331C00057000 | 2023-03-24 9:42AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL230331C00058000 | 2023-03-20 11:33AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UAL230331C00059000 | 2023-03-20 9:32AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UAL230331C00060000 | 2023-03-14 2:13PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| UAL230331C00062000 | 2023-03-08 10:41AM EDT | 62.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| UAL230331C00065000 | 2023-03-14 9:53AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230331P00030000 | 2023-03-24 11:52AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UAL230331P00031000 | 2023-03-24 2:42PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 50.00% |
| UAL230331P00031500 | 2023-03-24 3:17PM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| UAL230331P00032000 | 2023-03-24 3:43PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| UAL230331P00032500 | 2023-03-24 3:59PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 50.00% |
| UAL230331P00033000 | 2023-03-24 3:15PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| UAL230331P00033500 | 2023-03-24 3:04PM EDT | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| UAL230331P00034000 | 2023-03-24 3:27PM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| UAL230331P00034500 | 2023-03-24 10:31AM EDT | 34.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| UAL230331P00035000 | 2023-03-24 3:43PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| UAL230331P00035500 | 2023-03-24 3:31PM EDT | 35.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| UAL230331P00036000 | 2023-03-24 3:58PM EDT | 36.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 25.00% |
| UAL230331P00036500 | 2023-03-24 3:39PM EDT | 36.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| UAL230331P00037000 | 2023-03-24 3:48PM EDT | 37.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| UAL230331P00037500 | 2023-03-24 3:37PM EDT | 37.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| UAL230331P00038000 | 2023-03-24 3:56PM EDT | 38.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| UAL230331P00038500 | 2023-03-24 3:20PM EDT | 38.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| UAL230331P00039000 | 2023-03-24 3:58PM EDT | 39.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 12.50% |
| UAL230331P00039500 | 2023-03-24 2:35PM EDT | 39.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| UAL230331P00040000 | 2023-03-24 3:59PM EDT | 40.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 6.25% |
| UAL230331P00040500 | 2023-03-24 3:49PM EDT | 40.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| UAL230331P00041000 | 2023-03-24 3:59PM EDT | 41.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 3.13% |
| UAL230331P00041500 | 2023-03-24 3:58PM EDT | 41.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| UAL230331P00042000 | 2023-03-24 3:56PM EDT | 42.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.00% |
| UAL230331P00042500 | 2023-03-24 3:59PM EDT | 42.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| UAL230331P00043000 | 2023-03-24 3:56PM EDT | 43.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 0.00% |
| UAL230331P00043500 | 2023-03-24 3:59PM EDT | 43.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| UAL230331P00044000 | 2023-03-24 3:48PM EDT | 44.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| UAL230331P00044500 | 2023-03-24 3:53PM EDT | 44.50 | 3.36 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| UAL230331P00045000 | 2023-03-24 3:41PM EDT | 45.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| UAL230331P00045500 | 2023-03-22 9:58AM EDT | 45.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL230331P00046000 | 2023-03-24 2:49PM EDT | 46.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| UAL230331P00046500 | 2023-03-21 1:02PM EDT | 46.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL230331P00047000 | 2023-03-24 2:38PM EDT | 47.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL230331P00047500 | 2023-03-24 9:42AM EDT | 47.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL230331P00048000 | 2023-03-24 2:54PM EDT | 48.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL230331P00048500 | 2023-03-20 9:58AM EDT | 48.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230331P00049000 | 2023-03-23 1:25PM EDT | 49.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UAL230331P00049500 | 2023-03-14 1:36PM EDT | 49.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL230331P00050000 | 2023-03-24 2:30PM EDT | 50.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UAL230331P00051000 | 2023-03-23 9:57AM EDT | 51.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230331P00052000 | 2023-03-20 10:32AM EDT | 52.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230331P00053000 | 2023-03-23 3:55PM EDT | 53.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230331P00054000 | 2023-03-16 9:30AM EDT | 54.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230331P00055000 | 2023-03-20 10:25AM EDT | 55.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230331P00056000 | 2023-03-10 3:10PM EDT | 56.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL230331P00057000 | 2023-03-21 9:33AM EDT | 57.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL230331P00058000 | 2023-03-14 12:30PM EDT | 58.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL230331P00062000 | 2023-03-06 1:28PM EDT | 62.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL230331P00063000 | 2023-03-14 10:59AM EDT | 63.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
