Italia markets open in 3 hours 50 minutes
Dow Jones
33.947,10 -482,78 (-1,40%) Nasdaq
11.239,94 -221,56 (-1,93%) Nikkei 225
27.906,22 +85,82 (+0,31%) EUR/USD
1,0494 -0,0003 (-0,03%) BTC-EUR
16.217,92 -296,35 (-1,79%) CMC Crypto 200
402,27 -8,94 (-2,17%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper9 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL221209C00030000 | 2022-12-02 12:40PM EST | 30.00 | 13.45 | 15.00 | 15.20 | 0.00 | - | 1 | 4 | 196.88% |
| UAL221209C00032000 | 2022-11-11 1:33PM EST | 32.00 | 13.40 | 13.00 | 13.20 | 0.00 | - | 1 | 1 | 169.53% |
| UAL221209C00034000 | 2022-12-02 3:28PM EST | 34.00 | 9.87 | 11.00 | 11.20 | 0.00 | - | 10 | 8 | 143.75% |
| UAL221209C00035000 | 2022-11-22 12:21PM EST | 35.00 | 8.70 | 9.85 | 10.20 | 0.00 | - | - | 1 | 155.47% |
| UAL221209C00036000 | 2022-12-02 2:57PM EST | 36.00 | 7.77 | 9.00 | 9.20 | 0.00 | - | 22 | 16 | 118.36% |
| UAL221209C00037000 | 2022-11-10 2:50PM EST | 37.00 | 7.68 | 8.00 | 8.15 | 0.00 | - | 5 | 17 | 98.44% |
| UAL221209C00038000 | 2022-12-05 2:35PM EST | 38.00 | 6.64 | 6.85 | 7.20 | +0.69 | +11.60% | 6 | 19 | 113.67% |
| UAL221209C00038500 | 2022-12-05 9:53AM EST | 38.50 | 6.30 | 6.50 | 6.70 | +0.63 | +11.11% | 1 | 9 | 87.89% |
| UAL221209C00039000 | 2022-12-02 12:22PM EST | 39.00 | 4.45 | 5.90 | 6.35 | 0.00 | - | 19 | 39 | 87.50% |
| UAL221209C00039500 | 2022-12-05 3:41PM EST | 39.50 | 5.40 | 5.50 | 5.70 | +0.95 | +21.35% | 5 | 7 | 76.17% |
| UAL221209C00040000 | 2022-12-05 1:13PM EST | 40.00 | 4.45 | 5.00 | 5.15 | +0.59 | +15.28% | 1 | 80 | 64.06% |
| UAL221209C00040500 | 2022-11-30 9:56AM EST | 40.50 | 3.03 | 4.50 | 4.70 | 0.00 | - | 20 | 21 | 64.06% |
| UAL221209C00041000 | 2022-12-05 11:27AM EST | 41.00 | 4.80 | 4.05 | 4.20 | +2.06 | +75.18% | 2 | 104 | 62.50% |
| UAL221209C00041500 | 2022-12-05 11:27AM EST | 41.50 | 4.25 | 3.55 | 3.70 | +2.03 | +91.44% | 1 | 22 | 56.06% |
| UAL221209C00042000 | 2022-12-05 2:26PM EST | 42.00 | 2.79 | 3.05 | 3.15 | +0.84 | +43.08% | 11 | 56 | 52.93% |
| UAL221209C00042500 | 2022-12-02 3:38PM EST | 42.50 | 1.62 | 2.59 | 2.74 | 0.00 | - | 376 | 448 | 55.18% |
| UAL221209C00043000 | 2022-12-05 1:53PM EST | 43.00 | 1.85 | 2.16 | 2.28 | +0.59 | +46.83% | 139 | 717 | 50.78% |
| UAL221209C00043500 | 2022-12-05 2:48PM EST | 43.50 | 1.50 | 1.75 | 1.86 | +0.50 | +50.00% | 163 | 759 | 48.44% |
| UAL221209C00044000 | 2022-12-05 3:53PM EST | 44.00 | 1.35 | 1.38 | 1.46 | +0.65 | +92.86% | 458 | 2,500 | 45.61% |
| UAL221209C00044500 | 2022-12-05 3:58PM EST | 44.50 | 1.12 | 1.04 | 1.12 | +0.66 | +143.48% | 1,526 | 2,116 | 44.34% |
| UAL221209C00045000 | 2022-12-05 3:59PM EST | 45.00 | 0.80 | 0.76 | 0.84 | +0.47 | +142.42% | 7,299 | 835 | 43.85% |
| UAL221209C00045500 | 2022-12-05 3:59PM EST | 45.50 | 0.55 | 0.54 | 0.59 | +0.34 | +161.90% | 3,296 | 535 | 42.48% |
| UAL221209C00046000 | 2022-12-05 3:59PM EST | 46.00 | 0.40 | 0.36 | 0.40 | +0.26 | +185.71% | 2,879 | 1,994 | 41.70% |
| UAL221209C00046500 | 2022-12-05 3:59PM EST | 46.50 | 0.26 | 0.24 | 0.29 | +0.17 | +188.89% | 818 | 136 | 43.16% |
| UAL221209C00047000 | 2022-12-05 3:59PM EST | 47.00 | 0.19 | 0.17 | 0.21 | +0.12 | +171.43% | 1,436 | 405 | 44.73% |
| UAL221209C00047500 | 2022-12-05 3:58PM EST | 47.50 | 0.13 | 0.12 | 0.14 | +0.08 | +160.00% | 1,264 | 172 | 44.92% |
| UAL221209C00048000 | 2022-12-05 2:59PM EST | 48.00 | 0.08 | 0.08 | 0.10 | +0.05 | +166.67% | 398 | 233 | 46.48% |
| UAL221209C00048500 | 2022-12-05 1:26PM EST | 48.50 | 0.04 | 0.06 | 0.08 | -0.09 | -69.23% | 87 | 8 | 49.22% |
| UAL221209C00049000 | 2022-12-05 1:27PM EST | 49.00 | 0.03 | 0.05 | 0.06 | +0.01 | +50.00% | 150 | 505 | 50.00% |
| UAL221209C00049500 | 2022-12-05 3:49PM EST | 49.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 11 | 31 | 52.34% |
| UAL221209C00050000 | 2022-12-05 3:04PM EST | 50.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 361 | 530 | 54.30% |
| UAL221209C00051000 | 2022-12-05 1:19PM EST | 51.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 86 | 140 | 59.38% |
| UAL221209C00052000 | 2022-12-05 12:12PM EST | 52.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 157 | 163 | 62.50% |
| UAL221209C00053000 | 2022-11-30 11:58AM EST | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 177 | 65.63% |
| UAL221209C00055000 | 2022-11-15 12:54PM EST | 55.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 200 | 245 | 71.88% |
Opzioni Putper9 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL221209P00025000 | 2022-11-02 10:27AM EST | 25.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 0 | 212.50% |
| UAL221209P00030000 | 2022-11-10 2:57PM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 50.00% |
| UAL221209P00032000 | 2022-11-23 12:07PM EST | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 38 | 50.00% |
| UAL221209P00033000 | 2022-12-02 11:27AM EST | 33.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 34 | 125.00% |
| UAL221209P00034000 | 2022-12-01 12:54PM EST | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 75 | 164 | 100.00% |
| UAL221209P00035000 | 2022-12-01 1:09PM EST | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 357 | 98.44% |
| UAL221209P00036000 | 2022-12-05 1:19PM EST | 36.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 80 | 417 | 93.75% |
| UAL221209P00036500 | 2022-12-02 11:23AM EST | 36.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 27 | 84.38% |
| UAL221209P00037000 | 2022-12-02 11:27AM EST | 37.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 77 | 78.13% |
| UAL221209P00037500 | 2022-12-02 3:26PM EST | 37.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 69 | 68.75% |
| UAL221209P00038000 | 2022-12-05 3:04PM EST | 38.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 176 | 68.75% |
| UAL221209P00038500 | 2022-11-28 2:26PM EST | 38.50 | 0.12 | 0.00 | 0.02 | 0.00 | - | 8 | 13 | 64.06% |
| UAL221209P00039000 | 2022-12-05 3:05PM EST | 39.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2 | 344 | 56.25% |
| UAL221209P00039500 | 2022-12-05 12:48PM EST | 39.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 23 | 175 | 58.59% |
| UAL221209P00040000 | 2022-12-05 3:42PM EST | 40.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 124 | 560 | 56.25% |
| UAL221209P00040500 | 2022-12-05 3:47PM EST | 40.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 262 | 159 | 50.78% |
| UAL221209P00041000 | 2022-12-05 3:34PM EST | 41.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 130 | 809 | 49.22% |
| UAL221209P00041500 | 2022-12-05 2:33PM EST | 41.50 | 0.05 | 0.03 | 0.04 | -0.10 | -66.67% | 110 | 677 | 46.48% |
| UAL221209P00042000 | 2022-12-05 3:34PM EST | 42.00 | 0.06 | 0.05 | 0.06 | -0.14 | -70.00% | 678 | 1,477 | 44.53% |
| UAL221209P00042500 | 2022-12-05 3:50PM EST | 42.50 | 0.09 | 0.07 | 0.09 | -0.18 | -66.67% | 344 | 1,454 | 42.58% |
| UAL221209P00043000 | 2022-12-05 3:48PM EST | 43.00 | 0.15 | 0.12 | 0.15 | -0.25 | -62.50% | 655 | 1,092 | 42.38% |
| UAL221209P00043500 | 2022-12-05 3:47PM EST | 43.50 | 0.25 | 0.20 | 0.23 | -0.33 | -56.90% | 456 | 1,023 | 41.31% |
| UAL221209P00044000 | 2022-12-05 3:59PM EST | 44.00 | 0.31 | 0.32 | 0.35 | -0.54 | -63.53% | 332 | 1,556 | 40.63% |
| UAL221209P00044500 | 2022-12-05 3:53PM EST | 44.50 | 0.54 | 0.48 | 0.53 | -0.59 | -52.21% | 1,176 | 251 | 41.02% |
| UAL221209P00045000 | 2022-12-05 3:58PM EST | 45.00 | 0.70 | 0.69 | 0.75 | -0.76 | -52.05% | 678 | 100 | 40.72% |
| UAL221209P00045500 | 2022-12-05 3:48PM EST | 45.50 | 1.08 | 0.96 | 1.03 | -0.78 | -41.94% | 255 | 6 | 40.82% |
| UAL221209P00046000 | 2022-12-05 3:00PM EST | 46.00 | 1.42 | 1.28 | 1.37 | -1.26 | -47.01% | 115 | 27 | 41.70% |
| UAL221209P00046500 | 2022-12-05 3:51PM EST | 46.50 | 1.85 | 1.65 | 1.77 | -0.69 | -27.17% | 39 | 1 | 43.85% |
| UAL221209P00047000 | 2022-12-05 11:45AM EST | 47.00 | 1.65 | 2.03 | 2.17 | -1.60 | -49.23% | 2 | 10 | 43.95% |
| UAL221209P00048000 | 2022-12-05 9:58AM EST | 48.00 | 3.40 | 2.86 | 3.10 | -0.75 | -18.07% | 1 | 3 | 50.00% |
| UAL221209P00048500 | 2022-12-01 9:57AM EST | 48.50 | 4.20 | 3.40 | 3.70 | 0.00 | - | - | 3 | 65.82% |
| UAL221209P00049000 | 2022-12-05 10:50AM EST | 49.00 | 3.60 | 3.85 | 4.05 | -1.65 | -31.43% | 5 | 7 | 54.30% |
| UAL221209P00049500 | 2022-12-05 10:31AM EST | 49.50 | 4.45 | 4.40 | 4.55 | -1.30 | -22.61% | 20 | 0 | 58.98% |
| UAL221209P00050000 | 2022-12-05 3:57PM EST | 50.00 | 4.95 | 4.85 | 5.05 | -1.20 | -19.51% | 4 | 2 | 64.06% |
| UAL221209P00051000 | 2022-11-09 3:25PM EST | 51.00 | 8.70 | 5.90 | 6.05 | 0.00 | - | 2 | 0 | 73.05% |
| UAL221209P00052000 | 2022-12-01 10:53AM EST | 52.00 | 7.95 | 6.85 | 7.05 | 0.00 | - | - | 1 | 82.03% |
| UAL221209P00055000 | 2022-12-02 11:15AM EST | 55.00 | 11.65 | 9.85 | 10.15 | 0.00 | - | 1 | 3 | 90.63% |
© 2022 Yahoo. Tutti i diritti riservati.
