Italia Markets open in 3 hrs 38 mins
Dow Jones
32.105,25 +75,14 (+0,23%) Nasdaq
11.787,40 +117,44 (+1,01%) Nikkei 225
27.318,27 -101,34 (-0,37%) EUR/USD
1,0833 -0,0004 (-0,0325%) BTC-EUR
26.095,60 +757,48 (+2,99%) CMC Crypto 200
618,23 +20,77 (+3,48%)
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'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230616C00018000 | 2022-08-11 2:08PM EDT | 18.00 | 22.10 | 22.00 | 22.25 | +0.60 | +2.79% | 5 | 10 | 0.00% |
| UAL230616C00020000 | 2022-08-10 11:12AM EDT | 20.00 | 21.00 | 20.30 | 20.55 | -0.02 | -0.10% | 11 | 27 | 0.00% |
| UAL230616C00023000 | 2022-08-01 2:05PM EDT | 23.00 | 16.75 | 17.85 | 18.05 | 0.00 | - | - | 21 | 0.00% |
| UAL230616C00025000 | 2022-07-22 3:03PM EDT | 25.00 | 15.00 | 16.25 | 16.50 | 0.00 | - | - | 17 | 0.00% |
| UAL230616C00028000 | 2022-07-26 9:30AM EDT | 28.00 | 12.45 | 14.05 | 14.25 | 0.00 | - | - | 9 | 63.97% |
| UAL230616C00030000 | 2022-08-11 1:28PM EDT | 30.00 | 12.85 | 12.65 | 12.85 | +0.14 | +1.10% | 3 | 34 | 71.19% |
| UAL230616C00033000 | 2022-08-01 10:26AM EDT | 33.00 | 10.20 | 10.70 | 10.90 | 0.00 | - | - | 247 | 75.90% |
| UAL230616C00035000 | 2022-08-11 11:14AM EDT | 35.00 | 10.00 | 9.50 | 9.75 | +0.55 | +5.82% | 1 | 476 | 77.69% |
| UAL230616C00038000 | 2022-08-11 11:30AM EDT | 38.00 | 8.30 | 8.00 | 8.15 | +0.20 | +2.47% | 101 | 100 | 79.69% |
| UAL230616C00040000 | 2022-08-11 12:30PM EDT | 40.00 | 7.25 | 7.05 | 7.20 | +0.70 | +10.69% | 66 | 147 | 80.15% |
| UAL230616C00042000 | 2022-08-10 12:05PM EDT | 42.00 | 6.73 | 6.20 | 6.30 | +0.98 | +17.04% | 1 | 115 | 80.20% |
| UAL230616C00045000 | 2022-08-10 10:46AM EDT | 45.00 | 5.60 | 5.05 | 5.15 | +0.90 | +19.15% | 3 | 892 | 80.08% |
| UAL230616C00047000 | 2022-08-05 11:37AM EDT | 47.00 | 4.50 | 4.40 | 4.50 | 0.00 | - | - | 638 | 80.13% |
| UAL230616C00050000 | 2022-08-10 2:32PM EDT | 50.00 | 3.90 | 3.55 | 3.65 | +0.18 | +4.84% | - | 449 | 79.98% |
| UAL230616C00052500 | 2022-07-25 10:21AM EDT | 52.50 | 2.93 | 2.98 | 3.10 | 0.00 | - | - | 37 | 80.27% |
| UAL230616C00055000 | 2022-08-08 9:36AM EDT | 55.00 | 2.64 | 2.48 | 2.59 | 0.00 | - | - | 58 | 80.10% |
| UAL230616C00057500 | 2022-08-10 1:09PM EDT | 57.50 | 2.40 | 2.07 | 2.15 | +0.26 | +12.15% | 100 | 325 | 79.98% |
| UAL230616C00060000 | 2022-08-11 9:58AM EDT | 60.00 | 2.05 | 1.72 | 1.81 | +0.37 | +22.02% | 6 | 1,661 | 80.03% |
| UAL230616C00065000 | 2022-08-05 12:06PM EDT | 65.00 | 1.32 | 1.20 | 1.27 | 0.00 | - | - | 2,865 | 80.18% |
| UAL230616C00070000 | 2022-08-10 11:02AM EDT | 70.00 | 1.07 | 0.83 | 0.92 | +0.05 | +4.90% | 3 | 185 | 80.57% |
| UAL230616C00075000 | 2022-08-11 10:51AM EDT | 75.00 | 0.75 | 0.58 | 0.67 | +0.05 | +7.14% | 1 | 299 | 80.96% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230616P00018000 | 2022-08-10 11:49AM EDT | 18.00 | 0.78 | 0.72 | 0.83 | -0.26 | -25.00% | 3 | 10,945 | 133.69% |
| UAL230616P00020000 | 2022-08-01 11:41AM EDT | 20.00 | 1.30 | 0.95 | 1.05 | 0.00 | - | - | 1,569 | 128.27% |
| UAL230616P00023000 | 2022-08-03 2:42PM EDT | 23.00 | 1.70 | 1.38 | 1.46 | 0.00 | - | 5 | 1,126 | 121.09% |
| UAL230616P00025000 | 2022-08-04 1:43PM EDT | 25.00 | 2.10 | 1.73 | 1.83 | 0.00 | - | - | 4,930 | 117.24% |
| UAL230616P00028000 | 2022-08-04 2:18PM EDT | 28.00 | 2.80 | 2.41 | 2.51 | 0.00 | - | 500 | 2,349 | 112.57% |
| UAL230616P00030000 | 2022-08-05 9:55AM EDT | 30.00 | 3.40 | 2.97 | 3.10 | 0.00 | - | - | 652 | 110.40% |
| UAL230616P00033000 | 2022-08-11 11:30AM EDT | 33.00 | 4.05 | 3.95 | 4.05 | -0.75 | -15.62% | 15 | 580 | 106.74% |
| UAL230616P00035000 | 2022-08-10 1:13PM EDT | 35.00 | 4.95 | 4.70 | 4.85 | -0.58 | -10.49% | 10 | 2,001 | 105.03% |
| UAL230616P00038000 | 2022-08-11 11:11AM EDT | 38.00 | 6.20 | 6.05 | 6.20 | -0.90 | -12.68% | 6 | 1,838 | 103.10% |
| UAL230616P00040000 | 2022-08-10 1:52PM EDT | 40.00 | 7.20 | 7.10 | 7.20 | -0.30 | -4.00% | 2 | 902 | 102.22% |
| UAL230616P00042000 | 2022-08-09 3:48PM EDT | 42.00 | 9.10 | 8.20 | 8.40 | 0.00 | - | 1 | 1,630 | 101.98% |
| UAL230616P00045000 | 2022-08-08 12:52PM EDT | 45.00 | 10.45 | 10.05 | 10.20 | 0.00 | - | 1 | 129 | 101.15% |
| UAL230616P00047000 | 2022-08-10 10:42AM EDT | 47.00 | 11.40 | 11.40 | 11.50 | -2.55 | -18.28% | 4 | 136 | 100.88% |
| UAL230616P00050000 | 2022-07-27 2:35PM EDT | 50.00 | 15.95 | 13.55 | 13.70 | 0.00 | - | - | 606 | 101.44% |
| UAL230616P00052500 | 2022-07-29 9:36AM EDT | 52.50 | 17.55 | 15.45 | 15.60 | 0.00 | - | - | 222 | 101.83% |
| UAL230616P00055000 | 2022-07-29 12:08PM EDT | 55.00 | 19.70 | 17.45 | 17.60 | 0.00 | - | - | 64 | 102.56% |
| UAL230616P00057500 | 2022-07-21 9:53AM EDT | 57.50 | 20.80 | 19.55 | 19.80 | 0.00 | - | - | 212 | 104.47% |
| UAL230616P00065000 | 2022-07-01 12:18PM EDT | 65.00 | 30.03 | 26.95 | 27.15 | 0.00 | - | - | 53 | 119.63% |
| UAL230616P00070000 | 2022-07-28 10:41AM EDT | 70.00 | 34.39 | 31.10 | 31.40 | 0.00 | - | - | 17 | 117.41% |
© 2023 Yahoo. Tutti i diritti riservati.
