Italia markets close in 7 hours 11 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
42,03-0,62 (-1,45%)
Alla chiusura: 04:00PM EDT
42,15 +0,12 (+0,29%)
Dopo ore: 07:56PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UAL230929C000300002023-09-22 12:04PM EDT30.0013.100.000.000.00-700.00%
UAL230929C000350002023-09-27 1:46PM EDT35.006.780.000.000.00-100.00%
UAL230929C000360002023-09-26 9:49AM EDT36.007.350.000.000.00--00.00%
UAL230929C000370002023-09-27 9:54AM EDT37.005.700.000.000.00-100.00%
UAL230929C000375002023-09-25 11:13AM EDT37.505.100.000.000.00-100.00%
UAL230929C000380002023-09-26 10:41AM EDT38.005.050.000.000.00-1000.00%
UAL230929C000390002023-09-27 2:41PM EDT39.003.200.000.000.00-1000.00%
UAL230929C000395002023-09-27 9:41AM EDT39.503.300.000.000.00-300.00%
UAL230929C000400002023-09-27 3:35PM EDT40.002.210.000.000.00-1200.00%
UAL230929C000405002023-09-27 3:15PM EDT40.501.810.000.000.00-300.00%
UAL230929C000410002023-09-27 2:34PM EDT41.001.240.000.000.00-1000.00%
UAL230929C000415002023-09-27 3:23PM EDT41.501.000.000.000.00-23200.00%
UAL230929C000420002023-09-27 3:51PM EDT42.000.610.000.000.00-31700.00%
UAL230929C000425002023-09-27 3:56PM EDT42.500.360.000.000.00-20706.25%
UAL230929C000430002023-09-27 3:54PM EDT43.000.200.000.000.00-595012.50%
UAL230929C000435002023-09-27 3:54PM EDT43.500.110.000.000.00-567012.50%
UAL230929C000440002023-09-27 3:51PM EDT44.000.050.000.000.00-914012.50%
UAL230929C000445002023-09-27 2:07PM EDT44.500.040.000.000.00-286025.00%
UAL230929C000450002023-09-27 2:34PM EDT45.000.030.000.000.00-109025.00%
UAL230929C000455002023-09-27 1:40PM EDT45.500.020.000.000.00-31025.00%
UAL230929C000460002023-09-27 3:23PM EDT46.000.010.000.000.00-12025.00%
UAL230929C000465002023-09-26 3:59PM EDT46.500.020.000.000.00-15025.00%
UAL230929C000470002023-09-27 3:03PM EDT47.000.010.000.000.00-7050.00%
UAL230929C000475002023-09-27 1:49PM EDT47.500.020.000.000.00-3050.00%
UAL230929C000480002023-09-27 3:02PM EDT48.000.010.000.000.00-4050.00%
UAL230929C000485002023-09-27 11:26AM EDT48.500.010.000.000.00-40050.00%
UAL230929C000490002023-09-27 2:02PM EDT49.000.020.000.000.00-1050.00%
UAL230929C000495002023-09-25 9:31AM EDT49.500.020.000.000.00-1050.00%
UAL230929C000500002023-09-27 9:43AM EDT50.000.010.000.000.00-7050.00%
UAL230929C000510002023-09-27 2:02PM EDT51.000.020.000.000.00-2050.00%
UAL230929C000520002023-09-21 10:15AM EDT52.000.010.000.000.00-5050.00%
UAL230929C000530002023-09-22 3:38PM EDT53.000.040.000.000.00-5050.00%
UAL230929C000540002023-09-19 11:58AM EDT54.000.020.000.000.00-1050.00%
UAL230929C000550002023-09-20 11:53AM EDT55.000.010.000.000.00-3050.00%
UAL230929C000560002023-09-18 11:06AM EDT56.000.010.000.000.00-8050.00%
UAL230929C000570002023-09-08 10:15AM EDT57.000.020.000.000.00-50050.00%
UAL230929C000580002023-09-18 9:50AM EDT58.000.010.000.000.00-2050.00%
UAL230929C000590002023-09-22 9:36AM EDT59.000.010.000.000.00-1050.00%
UAL230929C000600002023-09-25 10:41AM EDT60.000.010.000.000.00-120050.00%
UAL230929C000610002023-08-30 10:20AM EDT61.000.050.000.000.00-200050.00%
UAL230929C000620002023-09-01 10:12AM EDT62.000.020.000.000.00-200050.00%
UAL230929C000630002023-08-31 11:16AM EDT63.000.030.000.000.00-100050.00%
UAL230929C000640002023-08-29 1:05PM EDT64.000.020.000.000.00-100050.00%
UAL230929C000650002023-08-29 1:05PM EDT65.000.040.000.000.00-100050.00%
UAL230929C000660002023-08-24 11:22AM EDT66.000.030.000.040.00-200100245.31%
UAL230929C000700002023-08-16 1:49PM EDT70.000.030.000.030.00--100262.50%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UAL230929P000350002023-09-08 9:53AM EDT35.000.020.000.000.00-1050.00%
UAL230929P000360002023-09-18 10:15AM EDT36.000.010.000.000.00--050.00%
UAL230929P000370002023-09-25 2:33PM EDT37.000.010.000.000.00-31050.00%
UAL230929P000375002023-09-25 12:49PM EDT37.500.020.000.000.00-12050.00%
UAL230929P000380002023-09-27 12:44PM EDT38.000.010.000.000.00-10025.00%
UAL230929P000385002023-09-27 2:42PM EDT38.500.020.000.000.00-11025.00%
UAL230929P000390002023-09-27 3:53PM EDT39.000.030.000.000.00-6025.00%
UAL230929P000395002023-09-27 1:23PM EDT39.500.070.000.000.00-3025.00%
UAL230929P000400002023-09-27 3:30PM EDT40.000.070.000.000.00-19025.00%
UAL230929P000405002023-09-27 3:54PM EDT40.500.110.000.000.00-19012.50%
UAL230929P000410002023-09-27 3:54PM EDT41.000.190.000.000.00-140012.50%
UAL230929P000415002023-09-27 3:30PM EDT41.500.290.000.000.00-31306.25%
UAL230929P000420002023-09-27 3:59PM EDT42.000.510.000.000.00-10500.39%
UAL230929P000425002023-09-27 3:30PM EDT42.500.680.000.000.00-7700.00%
UAL230929P000430002023-09-27 3:05PM EDT43.001.080.000.000.00-4200.00%
UAL230929P000435002023-09-27 3:32PM EDT43.501.450.000.000.00-3400.00%
UAL230929P000440002023-09-27 3:13PM EDT44.001.830.000.000.00-27800.00%
UAL230929P000445002023-09-27 1:54PM EDT44.502.670.000.000.00-400.00%
UAL230929P000450002023-09-27 1:14PM EDT45.002.970.000.000.00-1000.00%
UAL230929P000455002023-09-26 12:24PM EDT45.502.670.000.000.00-200.00%
UAL230929P000460002023-09-27 2:51PM EDT46.003.950.000.000.00-200.00%
UAL230929P000465002023-09-27 11:35AM EDT46.503.820.000.000.00-100.00%
UAL230929P000470002023-09-27 10:09AM EDT47.004.400.000.000.00-1600.00%
UAL230929P000475002023-09-27 9:48AM EDT47.504.650.000.000.00-200.00%
UAL230929P000480002023-09-27 2:51PM EDT48.005.950.000.000.00-200.00%
UAL230929P000485002023-09-26 1:54PM EDT48.505.820.000.000.00-400.00%
UAL230929P000490002023-09-27 2:56PM EDT49.006.900.000.000.00-16700.00%
UAL230929P000495002023-09-25 10:44AM EDT49.507.150.000.000.00-100.00%
UAL230929P000500002023-09-27 12:48PM EDT50.007.770.000.000.00-100.00%
UAL230929P000510002023-09-20 12:50PM EDT51.005.900.000.000.00-600.00%
UAL230929P000520002023-09-22 11:00AM EDT52.008.750.000.000.00-100.00%
UAL230929P000530002023-09-27 2:56PM EDT53.0010.900.000.000.00-200.00%
UAL230929P000540002023-09-13 1:39PM EDT54.007.900.000.000.00-400.00%
UAL230929P000550002023-09-08 12:44PM EDT55.007.500.000.000.00-100.00%
UAL230929P000560002023-09-13 9:49AM EDT56.009.850.000.000.00--00.00%
UAL230929P000570002023-09-15 1:52PM EDT57.0011.050.000.000.00-300.00%
UAL230929P000580002023-09-22 9:40AM EDT58.0014.700.000.000.00--00.00%
UAL230929P000590002023-09-18 10:44AM EDT59.0014.150.000.000.00--00.00%
UAL230929P000610002023-09-25 10:31AM EDT61.0018.600.000.000.00-100.00%
UAL230929P000640002023-09-26 9:51AM EDT64.0020.800.000.000.00--00.00%
UAL230929P000650002023-09-26 11:07AM EDT65.0022.050.000.000.00--00.00%
UAL230929P000700002023-09-13 3:57PM EDT70.0024.150.000.000.00--00.00%