Italia markets close in 2 hours 7 minutes

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
45,26+1,21 (+2,75%)
Alla chiusura: 04:00PM EST
45,25 -0,01 (-0,02%)
Preborsa: 09:21AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper23 febbraio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UAL240223C000250002024-02-22 11:29AM EST25.0020.350.000.000.00-770.00%
UAL240223C000280002024-01-23 9:45AM EST28.0014.2015.4017.350.00-21475.00%
UAL240223C000290002024-02-22 9:56AM EST29.0016.800.000.000.00-880.00%
UAL240223C000300002024-01-24 12:29PM EST30.0011.050.000.000.00-110.00%
UAL240223C000310002024-01-19 10:54AM EST31.008.0510.9511.100.00-770.00%
UAL240223C000320002024-01-16 2:20PM EST32.007.2310.7010.950.00--110.00%
UAL240223C000330002024-01-19 1:17PM EST33.006.438.959.100.00-380.00%
UAL240223C000340002024-02-13 10:43AM EST34.007.250.000.000.00-480.00%
UAL240223C000350002024-02-21 12:27PM EST35.008.970.000.000.00-2250.00%
UAL240223C000360002024-02-22 9:46AM EST36.009.300.000.000.00-580.00%
UAL240223C000365002024-02-12 2:16PM EST36.506.650.000.000.00--60.00%
UAL240223C000370002024-02-15 10:48AM EST37.005.830.000.000.00-1120.00%
UAL240223C000380002024-02-21 12:01PM EST38.005.910.000.000.00-23970.00%
UAL240223C000385002024-02-13 11:13AM EST38.503.200.000.000.00-140.00%
UAL240223C000390002024-02-21 3:52PM EST39.004.780.000.000.00-51230.00%
UAL240223C000395002024-02-12 9:36AM EST39.503.050.000.000.00--20.00%
UAL240223C000400002024-02-22 3:36PM EST40.005.240.000.000.00-283760.00%
UAL240223C000405002024-02-14 9:37AM EST40.501.800.000.000.00-21030.00%
UAL240223C000410002024-02-22 2:51PM EST41.004.240.000.000.00-204540.00%
UAL240223C000415002024-02-22 1:04PM EST41.503.700.000.000.00-5970.00%
UAL240223C000420002024-02-22 3:49PM EST42.003.160.000.000.00-1211,0900.00%
UAL240223C000425002024-02-22 3:12PM EST42.502.700.000.000.00-1591,2350.00%
UAL240223C000430002024-02-22 1:54PM EST43.002.250.000.000.00-2741,8240.00%
UAL240223C000435002024-02-22 3:37PM EST43.501.830.000.000.00-1431,0300.00%
UAL240223C000440002024-02-22 3:56PM EST44.001.400.000.000.00-6413,9410.00%
UAL240223C000445002024-02-22 3:55PM EST44.501.000.000.000.00-3,2722,3640.00%
UAL240223C000450002024-02-22 3:58PM EST45.000.530.000.000.00-1,2521,9730.00%
UAL240223C000455002024-02-22 3:58PM EST45.500.300.000.000.00-4624333.13%
UAL240223C000460002024-02-22 3:49PM EST46.000.130.000.000.00-4,6013,43612.50%
UAL240223C000465002024-02-22 3:55PM EST46.500.080.000.000.00-25430312.50%
UAL240223C000470002024-02-22 3:47PM EST47.000.030.000.000.00-5642125.00%
UAL240223C000475002024-02-22 3:40PM EST47.500.040.000.000.00-727225.00%
UAL240223C000480002024-02-22 3:40PM EST48.000.020.000.000.00-23728025.00%
UAL240223C000490002024-02-22 12:25PM EST49.000.020.000.000.00-36650.00%
UAL240223C000500002024-02-22 10:45AM EST50.000.010.000.000.00-43250.00%
UAL240223C000510002024-02-09 2:32PM EST51.000.030.000.000.00-18650.00%
UAL240223C000520002024-02-08 9:46AM EST52.000.010.000.000.00-418450.00%
UAL240223C000530002024-01-24 10:08AM EST53.000.040.000.000.00-1008050.00%
UAL240223C000540002024-01-29 12:31PM EST54.000.030.000.000.00-16016050.00%
UAL240223C000550002024-01-29 12:29PM EST55.000.020.000.000.00-2406550.00%
Opzioni Putper23 febbraio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UAL240223P000250002024-01-18 9:30AM EST25.000.110.000.020.00-11431.25%
UAL240223P000290002024-01-18 9:34AM EST29.000.100.000.030.00-11343.75%
UAL240223P000300002024-02-20 10:26AM EST30.000.020.000.000.00-19250.00%
UAL240223P000310002024-01-22 12:42PM EST31.000.150.000.220.00-89400.00%
UAL240223P000320002024-02-14 12:36PM EST32.000.020.000.000.00-4913250.00%
UAL240223P000330002024-02-14 10:30AM EST33.000.010.000.000.00-104250.00%
UAL240223P000340002024-02-05 1:48PM EST34.000.070.000.000.00-15050.00%
UAL240223P000350002024-02-22 1:10PM EST35.000.020.000.000.00-11,14650.00%
UAL240223P000355002024-02-14 3:50PM EST35.500.010.000.000.00-1550.00%
UAL240223P000360002024-02-16 3:31PM EST36.000.010.000.000.00-1,1921,54550.00%
UAL240223P000365002024-02-06 2:57PM EST36.500.100.000.000.00--8050.00%
UAL240223P000370002024-02-20 9:50AM EST37.000.010.000.000.00-50964450.00%
UAL240223P000375002024-02-13 3:26PM EST37.500.090.000.000.00-111650.00%
UAL240223P000380002024-02-22 1:13PM EST38.000.010.000.000.00-3752750.00%
UAL240223P000385002024-02-21 10:59AM EST38.500.010.000.000.00-2047050.00%
UAL240223P000390002024-02-22 1:30PM EST39.000.010.000.000.00-1891050.00%
UAL240223P000395002024-02-22 11:35AM EST39.500.010.000.000.00-4012850.00%
UAL240223P000400002024-02-22 12:37PM EST40.000.010.000.000.00-5443150.00%
UAL240223P000405002024-02-22 3:41PM EST40.500.010.000.000.00-2435250.00%
UAL240223P000410002024-02-22 1:52PM EST41.000.010.000.000.00-821,00550.00%
UAL240223P000415002024-02-22 3:57PM EST41.500.010.000.000.00-3369950.00%
UAL240223P000420002024-02-22 3:34PM EST42.000.010.000.000.00-9731,70850.00%
UAL240223P000425002024-02-22 11:14AM EST42.500.010.000.000.00-1131,09025.00%
UAL240223P000430002024-02-22 3:52PM EST43.000.030.000.000.00-8071,67725.00%
UAL240223P000435002024-02-22 3:45PM EST43.500.050.000.000.00-5725225.00%
UAL240223P000440002024-02-22 3:54PM EST44.000.070.000.000.00-63668112.50%
UAL240223P000445002024-02-22 3:58PM EST44.500.120.000.000.00-1,11687012.50%
UAL240223P000450002024-02-22 3:57PM EST45.000.280.000.000.00-1,1985733.13%
UAL240223P000455002024-02-22 3:53PM EST45.500.590.000.000.00-5751260.00%
UAL240223P000460002024-02-22 3:10PM EST46.001.000.000.000.00-2261020.00%
UAL240223P000465002024-02-22 2:47PM EST46.501.400.000.000.00-46120.00%
UAL240223P000470002024-02-21 12:36PM EST47.003.200.000.000.00--10.00%
UAL240223P000480002024-02-21 2:55PM EST48.004.100.000.000.00-210.00%
UAL240223P000510002024-02-22 11:46AM EST51.005.500.000.000.00-44110.00%
UAL240223P000520002024-02-22 11:46AM EST52.006.500.000.000.00-1150.00%
UAL240223P000530002024-02-22 11:46AM EST53.007.500.000.000.00-220.00%
UAL240223P000550002024-02-22 11:46AM EST55.009.500.000.000.00-110.00%