Italia markets close in 7 hours 11 minutes
FTSE MIB
27.967,99 -44,31 (-0,16%) Dow Jones
33.550,27 -68,63 (-0,20%) Nasdaq
13.092,85 +29,25 (+0,22%) Nikkei 225
31.872,52 -499,38 (-1,54%) Petrolio
94,11 +0,43 (+0,46%) Bitcoin EUR
25.103,11 +176,08 (+0,71%)
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'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230929C00030000 | 2023-09-22 12:04PM EDT | 30.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UAL230929C00035000 | 2023-09-27 1:46PM EDT | 35.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230929C00036000 | 2023-09-26 9:49AM EDT | 36.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL230929C00037000 | 2023-09-27 9:54AM EDT | 37.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230929C00037500 | 2023-09-25 11:13AM EDT | 37.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230929C00038000 | 2023-09-26 10:41AM EDT | 38.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL230929C00039000 | 2023-09-27 2:41PM EDT | 39.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL230929C00039500 | 2023-09-27 9:41AM EDT | 39.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL230929C00040000 | 2023-09-27 3:35PM EDT | 40.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UAL230929C00040500 | 2023-09-27 3:15PM EDT | 40.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL230929C00041000 | 2023-09-27 2:34PM EDT | 41.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL230929C00041500 | 2023-09-27 3:23PM EDT | 41.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| UAL230929C00042000 | 2023-09-27 3:51PM EDT | 42.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.00% |
| UAL230929C00042500 | 2023-09-27 3:56PM EDT | 42.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| UAL230929C00043000 | 2023-09-27 3:54PM EDT | 43.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 12.50% |
| UAL230929C00043500 | 2023-09-27 3:54PM EDT | 43.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 12.50% |
| UAL230929C00044000 | 2023-09-27 3:51PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 914 | 0 | 12.50% |
| UAL230929C00044500 | 2023-09-27 2:07PM EDT | 44.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 25.00% |
| UAL230929C00045000 | 2023-09-27 2:34PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| UAL230929C00045500 | 2023-09-27 1:40PM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| UAL230929C00046000 | 2023-09-27 3:23PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| UAL230929C00046500 | 2023-09-26 3:59PM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| UAL230929C00047000 | 2023-09-27 3:03PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| UAL230929C00047500 | 2023-09-27 1:49PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UAL230929C00048000 | 2023-09-27 3:02PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UAL230929C00048500 | 2023-09-27 11:26AM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| UAL230929C00049000 | 2023-09-27 2:02PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL230929C00049500 | 2023-09-25 9:31AM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL230929C00050000 | 2023-09-27 9:43AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| UAL230929C00051000 | 2023-09-27 2:02PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL230929C00052000 | 2023-09-21 10:15AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UAL230929C00053000 | 2023-09-22 3:38PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UAL230929C00054000 | 2023-09-19 11:58AM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL230929C00055000 | 2023-09-20 11:53AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UAL230929C00056000 | 2023-09-18 11:06AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| UAL230929C00057000 | 2023-09-08 10:15AM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| UAL230929C00058000 | 2023-09-18 9:50AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL230929C00059000 | 2023-09-22 9:36AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL230929C00060000 | 2023-09-25 10:41AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| UAL230929C00061000 | 2023-08-30 10:20AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| UAL230929C00062000 | 2023-09-01 10:12AM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| UAL230929C00063000 | 2023-08-31 11:16AM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| UAL230929C00064000 | 2023-08-29 1:05PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| UAL230929C00065000 | 2023-08-29 1:05PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| UAL230929C00066000 | 2023-08-24 11:22AM EDT | 66.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 200 | 100 | 245.31% |
| UAL230929C00070000 | 2023-08-16 1:49PM EDT | 70.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 100 | 262.50% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230929P00035000 | 2023-09-08 9:53AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL230929P00036000 | 2023-09-18 10:15AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL230929P00037000 | 2023-09-25 2:33PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| UAL230929P00037500 | 2023-09-25 12:49PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| UAL230929P00038000 | 2023-09-27 12:44PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UAL230929P00038500 | 2023-09-27 2:42PM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| UAL230929P00039000 | 2023-09-27 3:53PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| UAL230929P00039500 | 2023-09-27 1:23PM EDT | 39.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UAL230929P00040000 | 2023-09-27 3:30PM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| UAL230929P00040500 | 2023-09-27 3:54PM EDT | 40.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| UAL230929P00041000 | 2023-09-27 3:54PM EDT | 41.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| UAL230929P00041500 | 2023-09-27 3:30PM EDT | 41.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 6.25% |
| UAL230929P00042000 | 2023-09-27 3:59PM EDT | 42.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.39% |
| UAL230929P00042500 | 2023-09-27 3:30PM EDT | 42.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| UAL230929P00043000 | 2023-09-27 3:05PM EDT | 43.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| UAL230929P00043500 | 2023-09-27 3:32PM EDT | 43.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| UAL230929P00044000 | 2023-09-27 3:13PM EDT | 44.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| UAL230929P00044500 | 2023-09-27 1:54PM EDT | 44.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL230929P00045000 | 2023-09-27 1:14PM EDT | 45.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL230929P00045500 | 2023-09-26 12:24PM EDT | 45.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL230929P00046000 | 2023-09-27 2:51PM EDT | 46.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL230929P00046500 | 2023-09-27 11:35AM EDT | 46.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230929P00047000 | 2023-09-27 10:09AM EDT | 47.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UAL230929P00047500 | 2023-09-27 9:48AM EDT | 47.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL230929P00048000 | 2023-09-27 2:51PM EDT | 48.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL230929P00048500 | 2023-09-26 1:54PM EDT | 48.50 | 5.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL230929P00049000 | 2023-09-27 2:56PM EDT | 49.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| UAL230929P00049500 | 2023-09-25 10:44AM EDT | 49.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230929P00050000 | 2023-09-27 12:48PM EDT | 50.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230929P00051000 | 2023-09-20 12:50PM EDT | 51.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL230929P00052000 | 2023-09-22 11:00AM EDT | 52.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230929P00053000 | 2023-09-27 2:56PM EDT | 53.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL230929P00054000 | 2023-09-13 1:39PM EDT | 54.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL230929P00055000 | 2023-09-08 12:44PM EDT | 55.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230929P00056000 | 2023-09-13 9:49AM EDT | 56.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL230929P00057000 | 2023-09-15 1:52PM EDT | 57.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL230929P00058000 | 2023-09-22 9:40AM EDT | 58.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL230929P00059000 | 2023-09-18 10:44AM EDT | 59.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL230929P00061000 | 2023-09-25 10:31AM EDT | 61.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230929P00064000 | 2023-09-26 9:51AM EDT | 64.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL230929P00065000 | 2023-09-26 11:07AM EDT | 65.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL230929P00070000 | 2023-09-13 3:57PM EDT | 70.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
