Italia markets close in 7 hours 29 minutes
FTSE MIB
34.206,56 -64,56 (-0,19%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,06 +0,25 (+0,30%) Bitcoin EUR
59.696,10 -2.595,12 (-4,17%)
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'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426C00025000 | 2024-04-17 3:17PM EDT | 25.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240426C00027500 | 2024-04-18 10:09AM EDT | 27.50 | 22.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240426C00028000 | 2024-04-18 10:04AM EDT | 28.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240426C00029000 | 2024-04-18 10:04AM EDT | 29.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240426C00029500 | 2024-04-18 12:09PM EDT | 29.50 | 21.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240426C00030000 | 2024-04-18 3:36PM EDT | 30.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240426C00030500 | 2024-04-24 1:48PM EDT | 30.50 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240426C00031000 | 2024-04-19 10:33AM EDT | 31.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL240426C00031500 | 2024-04-19 9:45AM EDT | 31.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UAL240426C00032000 | 2024-04-17 2:34PM EDT | 32.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| UAL240426C00032500 | 2024-04-18 11:10AM EDT | 32.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240426C00033000 | 2024-04-18 9:44AM EDT | 33.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240426C00033500 | 2024-04-19 9:31AM EDT | 33.50 | 18.55 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| UAL240426C00034000 | 2024-04-17 3:24PM EDT | 34.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240426C00034500 | 2024-04-19 1:25PM EDT | 34.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240426C00035000 | 2024-04-24 2:14PM EDT | 35.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAL240426C00035500 | 2024-04-17 3:46PM EDT | 35.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240426C00036000 | 2024-04-24 2:33PM EDT | 36.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAL240426C00036500 | 2024-04-24 2:48PM EDT | 36.50 | 16.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UAL240426C00037000 | 2024-04-24 2:40PM EDT | 37.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAL240426C00037500 | 2024-04-24 2:38PM EDT | 37.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAL240426C00038000 | 2024-04-24 2:56PM EDT | 38.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAL240426C00038500 | 2024-04-24 2:50PM EDT | 38.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UAL240426C00039000 | 2024-04-24 2:28PM EDT | 39.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAL240426C00039500 | 2024-04-24 2:16PM EDT | 39.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAL240426C00040000 | 2024-04-24 2:37PM EDT | 40.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| UAL240426C00040500 | 2024-04-24 3:18PM EDT | 40.50 | 12.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UAL240426C00041000 | 2024-04-24 3:18PM EDT | 41.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UAL240426C00041500 | 2024-04-24 12:09PM EDT | 41.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UAL240426C00042000 | 2024-04-24 3:24PM EDT | 42.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UAL240426C00042500 | 2024-04-24 3:24PM EDT | 42.50 | 10.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL240426C00043000 | 2024-04-24 11:27AM EDT | 43.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL240426C00043500 | 2024-04-23 3:48PM EDT | 43.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240426C00044000 | 2024-04-24 12:54PM EDT | 44.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UAL240426C00044500 | 2024-04-23 3:50PM EDT | 44.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL240426C00045000 | 2024-04-24 3:16PM EDT | 45.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL240426C00045500 | 2024-04-24 9:32AM EDT | 45.50 | 8.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL240426C00046000 | 2024-04-24 3:00PM EDT | 46.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UAL240426C00046500 | 2024-04-24 3:00PM EDT | 46.50 | 6.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| UAL240426C00047000 | 2024-04-24 3:31PM EDT | 47.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| UAL240426C00047500 | 2024-04-24 3:31PM EDT | 47.50 | 5.21 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| UAL240426C00048000 | 2024-04-24 3:26PM EDT | 48.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| UAL240426C00048500 | 2024-04-24 3:57PM EDT | 48.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL240426C00049000 | 2024-04-24 3:26PM EDT | 49.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| UAL240426C00049500 | 2024-04-23 11:54AM EDT | 49.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240426C00050000 | 2024-04-24 3:49PM EDT | 50.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| UAL240426C00051000 | 2024-04-24 3:59PM EDT | 51.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| UAL240426C00052000 | 2024-04-24 3:52PM EDT | 52.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| UAL240426C00053000 | 2024-04-24 3:58PM EDT | 53.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,141 | 0 | 3.13% |
| UAL240426C00054000 | 2024-04-24 3:59PM EDT | 54.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 928 | 0 | 12.50% |
| UAL240426C00055000 | 2024-04-24 3:59PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,253 | 0 | 12.50% |
| UAL240426C00056000 | 2024-04-24 3:56PM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 25.00% |
| UAL240426C00057000 | 2024-04-24 3:56PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 25.00% |
| UAL240426C00058000 | 2024-04-24 3:50PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| UAL240426C00059000 | 2024-04-24 3:57PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| UAL240426C00060000 | 2024-04-24 3:59PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| UAL240426C00065000 | 2024-04-23 11:46AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| UAL240426C00070000 | 2024-04-24 10:12AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426P00025000 | 2024-03-18 9:30AM EDT | 25.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UAL240426P00030000 | 2024-04-16 3:48PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| UAL240426P00032000 | 2024-04-19 11:51AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UAL240426P00033000 | 2024-04-18 12:44PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240426P00034000 | 2024-04-19 9:35AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UAL240426P00034500 | 2024-04-17 2:07PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL240426P00035000 | 2024-04-24 3:14PM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL240426P00035500 | 2024-04-17 1:24PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL240426P00036000 | 2024-04-22 10:08AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UAL240426P00036500 | 2024-04-17 2:05PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL240426P00037000 | 2024-04-22 11:14AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| UAL240426P00037500 | 2024-04-18 12:02PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL240426P00038000 | 2024-04-24 3:14PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UAL240426P00038500 | 2024-04-19 12:53PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| UAL240426P00039000 | 2024-04-22 9:48AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240426P00039500 | 2024-04-24 10:29AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240426P00040000 | 2024-04-22 12:51PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL240426P00040500 | 2024-04-23 9:30AM EDT | 40.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL240426P00041000 | 2024-04-24 3:18PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UAL240426P00041500 | 2024-04-24 3:18PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UAL240426P00042000 | 2024-04-24 12:45PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| UAL240426P00042500 | 2024-04-24 3:24PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UAL240426P00043000 | 2024-04-24 3:24PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UAL240426P00043500 | 2024-04-22 9:43AM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL240426P00044000 | 2024-04-24 11:36AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| UAL240426P00044500 | 2024-04-23 3:48PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL240426P00045000 | 2024-04-24 12:09PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| UAL240426P00045500 | 2024-04-24 3:56PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| UAL240426P00046000 | 2024-04-23 3:48PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| UAL240426P00046500 | 2024-04-24 3:39PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| UAL240426P00047000 | 2024-04-24 3:26PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 50.00% |
| UAL240426P00047500 | 2024-04-24 3:31PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| UAL240426P00048000 | 2024-04-24 3:31PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 25.00% |
| UAL240426P00048500 | 2024-04-24 3:26PM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 25.00% |
| UAL240426P00049000 | 2024-04-24 3:26PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 25.00% |
| UAL240426P00049500 | 2024-04-24 3:26PM EDT | 49.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 25.00% |
| UAL240426P00050000 | 2024-04-24 3:59PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,152 | 0 | 25.00% |
| UAL240426P00051000 | 2024-04-24 3:59PM EDT | 51.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7,672 | 0 | 12.50% |
| UAL240426P00052000 | 2024-04-24 3:59PM EDT | 52.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4,020 | 0 | 6.25% |
| UAL240426P00053000 | 2024-04-24 3:55PM EDT | 53.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3,938 | 0 | 0.00% |
| UAL240426P00054000 | 2024-04-24 3:55PM EDT | 54.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,698 | 0 | 0.00% |
| UAL240426P00055000 | 2024-04-24 3:57PM EDT | 55.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| UAL240426P00056000 | 2024-04-24 12:28PM EDT | 56.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UAL240426P00057000 | 2024-04-24 3:34PM EDT | 57.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| UAL240426P00058000 | 2024-04-24 2:57PM EDT | 58.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 0.00% |
| UAL240426P00059000 | 2024-04-24 2:42PM EDT | 59.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 0.00% |
| UAL240426P00060000 | 2024-04-24 2:55PM EDT | 60.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240426P00065000 | 2024-04-22 10:52AM EDT | 65.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240426P00070000 | 2024-04-24 3:37PM EDT | 70.00 | 17.22 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.