Italia markets close in 7 hours 56 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
41,36-0,30 (-0,72%)
Alla chiusura: 04:00PM EDT
41,52 +0,16 (+0,39%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UAL230331C000300002023-03-15 12:17PM EDT30.0013.000.000.000.00--00.00%
UAL230331C000325002023-03-20 12:19PM EDT32.5010.550.000.000.00--00.00%
UAL230331C000350002023-03-22 10:23AM EDT35.009.000.000.000.00-400.00%
UAL230331C000370002023-03-24 12:41PM EDT37.004.070.000.000.00-1100.00%
UAL230331C000375002023-03-20 9:31AM EDT37.505.850.000.000.00--00.00%
UAL230331C000380002023-03-23 2:28PM EDT38.003.950.000.000.00-200.00%
UAL230331C000385002023-03-20 9:36AM EDT38.504.800.000.000.00--00.00%
UAL230331C000390002023-03-24 11:07AM EDT39.002.450.000.000.00-200.00%
UAL230331C000395002023-03-24 2:25PM EDT39.502.230.000.000.00-17000.00%
UAL230331C000400002023-03-24 2:50PM EDT40.001.920.000.000.00-12000.00%
UAL230331C000405002023-03-24 3:59PM EDT40.501.670.000.000.00-19200.00%
UAL230331C000410002023-03-24 3:58PM EDT41.001.370.000.000.00-2,26500.00%
UAL230331C000415002023-03-24 3:58PM EDT41.501.110.000.000.00-16901.56%
UAL230331C000420002023-03-24 3:56PM EDT42.000.850.000.000.00-2,25703.13%
UAL230331C000425002023-03-24 3:59PM EDT42.500.680.000.000.00-12406.25%
UAL230331C000430002023-03-24 3:58PM EDT43.000.510.000.000.00-167012.50%
UAL230331C000435002023-03-24 3:57PM EDT43.500.370.000.000.00-72012.50%
UAL230331C000440002023-03-24 3:59PM EDT44.000.280.000.000.00-874012.50%
UAL230331C000445002023-03-24 3:52PM EDT44.500.250.000.000.00-294012.50%
UAL230331C000450002023-03-24 2:59PM EDT45.000.160.000.000.00-61025.00%
UAL230331C000455002023-03-24 3:54PM EDT45.500.140.000.000.00-143025.00%
UAL230331C000460002023-03-24 3:54PM EDT46.000.100.000.000.00-113025.00%
UAL230331C000465002023-03-24 11:48AM EDT46.500.070.000.000.00-116025.00%
UAL230331C000470002023-03-24 1:16PM EDT47.000.040.000.000.00-18025.00%
UAL230331C000475002023-03-24 12:59PM EDT47.500.040.000.000.00-2025.00%
UAL230331C000480002023-03-24 3:18PM EDT48.000.030.000.000.00-55025.00%
UAL230331C000485002023-03-24 3:57PM EDT48.500.030.000.000.00-202025.00%
UAL230331C000490002023-03-24 11:56AM EDT49.000.030.000.000.00-17025.00%
UAL230331C000495002023-03-24 11:52AM EDT49.500.010.000.000.00-10050.00%
UAL230331C000500002023-03-23 2:56PM EDT50.000.030.000.000.00-226050.00%
UAL230331C000510002023-03-24 1:02PM EDT51.000.020.000.000.00-3050.00%
UAL230331C000520002023-03-17 10:44AM EDT52.000.040.000.000.00-1050.00%
UAL230331C000530002023-03-24 2:08PM EDT53.000.020.000.000.00-3050.00%
UAL230331C000540002023-03-23 10:48AM EDT54.000.020.000.000.00-5050.00%
UAL230331C000550002023-03-23 1:09PM EDT55.000.020.000.000.00-2050.00%
UAL230331C000560002023-03-20 10:24AM EDT56.000.020.000.000.00-16050.00%
UAL230331C000570002023-03-24 9:42AM EDT57.000.010.000.000.00-2050.00%
UAL230331C000580002023-03-20 11:33AM EDT58.000.010.000.000.00-10050.00%
UAL230331C000590002023-03-20 9:32AM EDT59.000.010.000.000.00-3050.00%
UAL230331C000600002023-03-14 2:13PM EDT60.000.010.000.000.00-24050.00%
UAL230331C000620002023-03-08 10:41AM EDT62.000.150.000.000.00-40050.00%
UAL230331C000650002023-03-14 9:53AM EDT65.000.030.000.000.00-1050.00%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UAL230331P000300002023-03-24 11:52AM EDT30.000.030.000.000.00-20050.00%
UAL230331P000310002023-03-24 2:42PM EDT31.000.020.000.000.00-144050.00%
UAL230331P000315002023-03-24 3:17PM EDT31.500.020.000.000.00-100050.00%
UAL230331P000320002023-03-24 3:43PM EDT32.000.020.000.000.00-151050.00%
UAL230331P000325002023-03-24 3:59PM EDT32.500.030.000.000.00-239050.00%
UAL230331P000330002023-03-24 3:15PM EDT33.000.040.000.000.00-22050.00%
UAL230331P000335002023-03-24 3:04PM EDT33.500.050.000.000.00-110050.00%
UAL230331P000340002023-03-24 3:27PM EDT34.000.060.000.000.00-35050.00%
UAL230331P000345002023-03-24 10:31AM EDT34.500.130.000.000.00-44050.00%
UAL230331P000350002023-03-24 3:43PM EDT35.000.080.000.000.00-152025.00%
UAL230331P000355002023-03-24 3:31PM EDT35.500.100.000.000.00-12025.00%
UAL230331P000360002023-03-24 3:58PM EDT36.000.120.000.000.00-464025.00%
UAL230331P000365002023-03-24 3:39PM EDT36.500.150.000.000.00-86025.00%
UAL230331P000370002023-03-24 3:48PM EDT37.000.190.000.000.00-141025.00%
UAL230331P000375002023-03-24 3:37PM EDT37.500.220.000.000.00-94025.00%
UAL230331P000380002023-03-24 3:56PM EDT38.000.270.000.000.00-130025.00%
UAL230331P000385002023-03-24 3:20PM EDT38.500.340.000.000.00-111012.50%
UAL230331P000390002023-03-24 3:58PM EDT39.000.400.000.000.00-265012.50%
UAL230331P000395002023-03-24 2:35PM EDT39.500.560.000.000.00-156012.50%
UAL230331P000400002023-03-24 3:59PM EDT40.000.640.000.000.00-22906.25%
UAL230331P000405002023-03-24 3:49PM EDT40.500.770.000.000.00-9306.25%
UAL230331P000410002023-03-24 3:59PM EDT41.000.980.000.000.00-21703.13%
UAL230331P000415002023-03-24 3:58PM EDT41.501.200.000.000.00-13800.00%
UAL230331P000420002023-03-24 3:56PM EDT42.001.550.000.000.00-32500.00%
UAL230331P000425002023-03-24 3:59PM EDT42.501.790.000.000.00-5400.00%
UAL230331P000430002023-03-24 3:56PM EDT43.002.210.000.000.00-37400.00%
UAL230331P000435002023-03-24 3:59PM EDT43.502.480.000.000.00-2500.00%
UAL230331P000440002023-03-24 3:48PM EDT44.002.900.000.000.00-3900.00%
UAL230331P000445002023-03-24 3:53PM EDT44.503.360.000.000.00-35100.00%
UAL230331P000450002023-03-24 3:41PM EDT45.003.700.000.000.00-2300.00%
UAL230331P000455002023-03-22 9:58AM EDT45.502.040.000.000.00--00.00%
UAL230331P000460002023-03-24 2:49PM EDT46.004.900.000.000.00-6500.00%
UAL230331P000465002023-03-21 1:02PM EDT46.502.430.000.000.00-200.00%
UAL230331P000470002023-03-24 2:38PM EDT47.005.850.000.000.00-600.00%
UAL230331P000475002023-03-24 9:42AM EDT47.506.550.000.000.00-400.00%
UAL230331P000480002023-03-24 2:54PM EDT48.006.850.000.000.00-1000.00%
UAL230331P000485002023-03-20 9:58AM EDT48.505.250.000.000.00-100.00%
UAL230331P000490002023-03-23 1:25PM EDT49.007.020.000.000.00-1600.00%
UAL230331P000495002023-03-14 1:36PM EDT49.503.550.000.000.00--00.00%
UAL230331P000500002023-03-24 2:30PM EDT50.009.000.000.000.00-700.00%
UAL230331P000510002023-03-23 9:57AM EDT51.007.950.000.000.00-100.00%
UAL230331P000520002023-03-20 10:32AM EDT52.008.410.000.000.00-100.00%
UAL230331P000530002023-03-23 3:55PM EDT53.0011.350.000.000.00-100.00%
UAL230331P000540002023-03-16 9:30AM EDT54.0011.000.000.000.00-100.00%
UAL230331P000550002023-03-20 10:25AM EDT55.0011.540.000.000.00-100.00%
UAL230331P000560002023-03-10 3:10PM EDT56.005.050.000.000.00--00.00%
UAL230331P000570002023-03-21 9:33AM EDT57.0012.600.000.000.00-200.00%
UAL230331P000580002023-03-14 12:30PM EDT58.0010.900.000.000.00-1000.00%
UAL230331P000620002023-03-06 1:28PM EDT62.009.000.000.000.00--00.00%
UAL230331P000630002023-03-14 10:59AM EDT63.0016.600.000.000.00--00.00%