Italia markets closed
Dow Jones
34.488,44 +123,94 (+0,36%) Nasdaq
13.744,66 -110,47 (-0,80%) Nikkei 225
27.131,34 -457,03 (-1,66%) EUR/USD
1,1302 -0,0028 (-0,25%) BTC-EUR
32.883,39 +927,95 (+2,90%) CMC Crypto 200
846,12 +25,53 (+3,11%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Al 02:46PM EST. Mercato aperto.
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL220128C00030000 | 2022-01-25 11:26AM EST | 30.00 | 11.80 | 11.65 | 11.85 | +2.55 | +27.57% | 9 | 10 | 50.00% |
| UAL220128C00035000 | 2022-01-25 10:53AM EST | 35.00 | 7.06 | 6.75 | 6.95 | +2.06 | +41.20% | 1 | 16 | 50.00% |
| UAL220128C00036000 | 2022-01-25 9:43AM EST | 36.00 | 5.71 | 5.75 | 5.90 | +0.17 | +3.07% | 20 | 22 | 81.25% |
| UAL220128C00037000 | 2022-01-21 10:06AM EST | 37.00 | 5.00 | 4.85 | 5.00 | 0.00 | - | 1 | 25 | 74.61% |
| UAL220128C00038000 | 2022-01-18 9:36AM EST | 38.00 | 1.90 | 3.85 | 4.05 | 0.00 | - | 6 | 13 | 65.63% |
| UAL220128C00039000 | 2022-01-25 2:22PM EST | 39.00 | 3.10 | 3.00 | 3.10 | +0.20 | +6.90% | 1,320 | 323 | 63.67% |
| UAL220128C00040000 | 2022-01-25 1:47PM EST | 40.00 | 1.93 | 2.17 | 2.31 | -0.15 | -7.21% | 2,148 | 2,387 | 62.70% |
| UAL220128C00041000 | 2022-01-25 2:24PM EST | 41.00 | 1.54 | 1.50 | 1.57 | +0.16 | +11.59% | 4,005 | 4,236 | 61.04% |
| UAL220128C00042000 | 2022-01-25 2:31PM EST | 42.00 | 0.98 | 0.95 | 0.98 | +0.06 | +6.52% | 3,472 | 3,500 | 59.28% |
| UAL220128C00043000 | 2022-01-25 2:27PM EST | 43.00 | 0.55 | 0.54 | 0.57 | -0.01 | -1.79% | 1,270 | 1,972 | 58.11% |
| UAL220128C00044000 | 2022-01-25 2:20PM EST | 44.00 | 0.27 | 0.27 | 0.29 | -0.04 | -12.90% | 882 | 1,504 | 56.45% |
| UAL220128C00045000 | 2022-01-25 2:30PM EST | 45.00 | 0.13 | 0.13 | 0.15 | -0.05 | -27.78% | 4,060 | 4,438 | 57.03% |
| UAL220128C00046000 | 2022-01-25 2:15PM EST | 46.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 538 | 3,501 | 57.42% |
| UAL220128C00047000 | 2022-01-25 1:37PM EST | 47.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 158 | 2,004 | 60.16% |
| UAL220128C00048000 | 2022-01-25 1:07PM EST | 48.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 79 | 1,321 | 62.50% |
| UAL220128C00049000 | 2022-01-25 12:19PM EST | 49.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 17 | 665 | 67.97% |
| UAL220128C00050000 | 2022-01-25 12:09PM EST | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 544 | 65.63% |
| UAL220128C00051000 | 2022-01-25 12:18PM EST | 51.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 319 | 71.88% |
| UAL220128C00052000 | 2022-01-25 12:42PM EST | 52.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 364 | 84.38% |
| UAL220128C00053000 | 2022-01-24 2:07PM EST | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 246 | 95.31% |
| UAL220128C00054000 | 2022-01-25 9:42AM EST | 54.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 425 | 90.63% |
| UAL220128C00055000 | 2022-01-24 9:37AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 241 | 96.88% |
| UAL220128C00056000 | 2022-01-24 3:35PM EST | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 16 | 109.38% |
| UAL220128C00060000 | 2022-01-20 3:32PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 254 | 125.00% |
| UAL220128C00065000 | 2022-01-20 1:58PM EST | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 156.25% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL220128P00030000 | 2022-01-25 1:23PM EST | 30.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 22 | 384 | 128.13% |
| UAL220128P00035000 | 2022-01-25 1:34PM EST | 35.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 72 | 589 | 91.80% |
| UAL220128P00036000 | 2022-01-25 1:35PM EST | 36.00 | 0.12 | 0.06 | 0.08 | -0.03 | -20.00% | 30 | 176 | 86.33% |
| UAL220128P00037000 | 2022-01-25 1:56PM EST | 37.00 | 0.15 | 0.10 | 0.12 | -0.05 | -25.00% | 585 | 1,482 | 81.25% |
| UAL220128P00038000 | 2022-01-25 1:39PM EST | 38.00 | 0.25 | 0.15 | 0.19 | -0.09 | -26.47% | 325 | 1,350 | 75.59% |
| UAL220128P00039000 | 2022-01-25 2:10PM EST | 39.00 | 0.33 | 0.26 | 0.31 | -0.16 | -32.65% | 753 | 341 | 71.88% |
| UAL220128P00040000 | 2022-01-25 2:15PM EST | 40.00 | 0.49 | 0.44 | 0.48 | -0.21 | -30.00% | 881 | 1,305 | 67.77% |
| UAL220128P00041000 | 2022-01-25 2:30PM EST | 41.00 | 0.78 | 0.72 | 0.78 | -0.25 | -24.27% | 792 | 649 | 65.04% |
| UAL220128P00042000 | 2022-01-25 2:27PM EST | 42.00 | 1.20 | 1.14 | 1.21 | -0.30 | -20.00% | 286 | 1,545 | 62.70% |
| UAL220128P00043000 | 2022-01-25 12:44PM EST | 43.00 | 2.14 | 1.73 | 1.83 | -0.24 | -10.08% | 30 | 1,713 | 62.79% |
| UAL220128P00044000 | 2022-01-25 10:47AM EST | 44.00 | 2.47 | 2.44 | 2.61 | -1.02 | -29.23% | 28 | 2,801 | 63.77% |
| UAL220128P00045000 | 2022-01-25 11:47AM EST | 45.00 | 3.64 | 3.25 | 3.50 | -0.81 | -18.20% | 9 | 933 | 65.82% |
| UAL220128P00046000 | 2022-01-25 12:19PM EST | 46.00 | 4.85 | 4.25 | 4.35 | +0.15 | +3.19% | 4 | 1,449 | 70.12% |
| UAL220128P00047000 | 2022-01-25 12:31PM EST | 47.00 | 5.65 | 5.20 | 5.30 | -1.24 | -18.00% | 4 | 1,989 | 73.83% |
| UAL220128P00048000 | 2022-01-25 1:31PM EST | 48.00 | 6.86 | 6.10 | 6.30 | -0.71 | -9.38% | 3 | 263 | 73.05% |
| UAL220128P00049000 | 2022-01-25 1:23PM EST | 49.00 | 8.01 | 7.10 | 7.30 | -0.33 | -3.96% | 1 | 51 | 82.03% |
| UAL220128P00050000 | 2022-01-25 12:51PM EST | 50.00 | 8.83 | 8.10 | 8.30 | -0.58 | -6.16% | 20 | 84 | 90.23% |
| UAL220128P00051000 | 2022-01-24 1:57PM EST | 51.00 | 10.70 | 9.15 | 9.30 | 0.00 | - | 12 | 1,113 | 105.47% |
| UAL220128P00052000 | 2022-01-25 2:27PM EST | 52.00 | 10.24 | 10.15 | 10.30 | -1.86 | -15.37% | 30 | 33 | 114.06% |
| UAL220128P00053000 | 2022-01-24 9:35AM EST | 53.00 | 12.00 | 11.10 | 11.30 | -1.25 | -9.43% | 3 | 190 | 114.06% |
| UAL220128P00054000 | 2022-01-25 9:34AM EST | 54.00 | 12.70 | 12.10 | 12.30 | +3.20 | +33.68% | 2 | 11 | 121.09% |
| UAL220128P00055000 | 2022-01-24 9:36AM EST | 55.00 | 13.08 | 13.10 | 13.30 | -1.31 | -9.10% | 2 | 39 | 128.13% |
| UAL220128P00060000 | 2022-01-25 9:33AM EST | 60.00 | 19.00 | 18.10 | 18.25 | +4.82 | +33.99% | 2 | 7 | 146.88% |
© 2022 Yahoo. Tutti i diritti riservati.
