United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503C00032000 | 2024-04-23 9:48AM EDT | 32.00 | 21.90 | 20.60 | 21.10 | +21.90 | - | - | 3 | 146.88% |
| UAL240503C00033000 | 2024-04-24 10:39AM EDT | 33.00 | 20.00 | 19.40 | 20.00 | +20.00 | - | - | 5 | 205.08% |
| UAL240503C00035000 | 2024-04-24 10:57AM EDT | 35.00 | 17.68 | 17.45 | 18.25 | 0.00 | - | 1 | 3 | 123.44% |
| UAL240503C00036000 | 2024-04-24 1:31PM EDT | 36.00 | 16.70 | 16.40 | 17.30 | 0.00 | - | 1 | 47 | 115.63% |
| UAL240503C00036500 | 2024-04-24 1:31PM EDT | 36.50 | 16.20 | 15.85 | 16.80 | +16.20 | - | - | 1 | 210.55% |
| UAL240503C00037000 | 2024-04-24 1:51PM EDT | 37.00 | 16.05 | 15.35 | 16.40 | 0.00 | - | 1 | 17 | 126.56% |
| UAL240503C00037500 | 2024-04-22 2:54PM EDT | 37.50 | 16.50 | 14.90 | 15.85 | +16.50 | - | - | 5 | 121.88% |
| UAL240503C00038000 | 2024-04-25 2:40PM EDT | 38.00 | 14.84 | 14.40 | 15.40 | 0.00 | - | 53 | 63 | 127.73% |
| UAL240503C00038500 | 2024-04-23 3:38PM EDT | 38.50 | 16.01 | 14.00 | 14.80 | +16.01 | - | - | 0 | 123.44% |
| UAL240503C00039000 | 2024-04-25 3:40PM EDT | 39.00 | 14.80 | 13.40 | 14.40 | 0.00 | - | 3 | 45 | 118.75% |
| UAL240503C00039500 | 2024-04-25 3:40PM EDT | 39.50 | 14.30 | 12.85 | 13.90 | 0.00 | - | 1 | 8 | 105.47% |
| UAL240503C00040000 | 2024-04-25 3:40PM EDT | 40.00 | 13.80 | 12.50 | 13.15 | 0.00 | - | 19 | 140 | 152.34% |
| UAL240503C00040500 | 2024-04-25 3:40PM EDT | 40.50 | 13.30 | 11.90 | 12.75 | 0.00 | - | 11 | 28 | 157.62% |
| UAL240503C00041000 | 2024-04-26 10:11AM EDT | 41.00 | 12.00 | 11.35 | 12.30 | +0.45 | +3.90% | 1 | 42 | 156.84% |
| UAL240503C00041500 | 2024-04-26 10:11AM EDT | 41.50 | 11.48 | 10.85 | 11.70 | +0.45 | +4.08% | 1 | 25 | 141.41% |
| UAL240503C00042000 | 2024-04-26 3:01PM EDT | 42.00 | 10.78 | 10.40 | 11.30 | -1.79 | -14.24% | 6 | 66 | 73.44% |
| UAL240503C00042500 | 2024-04-25 11:01AM EDT | 42.50 | 9.85 | 9.90 | 10.85 | 0.00 | - | 1 | 18 | 82.03% |
| UAL240503C00043000 | 2024-04-25 2:35PM EDT | 43.00 | 9.87 | 9.35 | 10.20 | 0.00 | - | 11 | 49 | 125.20% |
| UAL240503C00043500 | 2024-04-26 1:31PM EDT | 43.50 | 9.07 | 8.90 | 9.75 | -0.41 | -4.32% | 3 | 13 | 124.22% |
| UAL240503C00044000 | 2024-04-26 3:52PM EDT | 44.00 | 8.80 | 8.35 | 9.45 | -0.24 | -2.65% | 12 | 178 | 77.34% |
| UAL240503C00044500 | 2024-04-25 11:53AM EDT | 44.50 | 7.93 | 7.90 | 8.80 | 0.00 | - | 4 | 52 | 56.25% |
| UAL240503C00045000 | 2024-04-26 3:19PM EDT | 45.00 | 7.75 | 7.65 | 8.20 | -0.85 | -9.88% | 110 | 589 | 73.83% |
| UAL240503C00045500 | 2024-04-26 10:30AM EDT | 45.50 | 7.12 | 6.90 | 7.55 | +0.18 | +2.59% | 4 | 52 | 85.16% |
| UAL240503C00046000 | 2024-04-26 3:52PM EDT | 46.00 | 6.99 | 6.40 | 7.50 | -0.10 | -1.41% | 55 | 949 | 69.14% |
| UAL240503C00046500 | 2024-04-26 3:00PM EDT | 46.50 | 6.26 | 5.95 | 6.90 | -0.27 | -4.13% | 5 | 57 | 61.33% |
| UAL240503C00047000 | 2024-04-26 3:25PM EDT | 47.00 | 5.80 | 5.40 | 6.50 | -0.87 | -13.04% | 100 | 1,178 | 60.35% |
| UAL240503C00047500 | 2024-04-26 3:20PM EDT | 47.50 | 5.22 | 5.05 | 5.80 | -0.30 | -5.43% | 17 | 32 | 52.93% |
| UAL240503C00048000 | 2024-04-26 2:43PM EDT | 48.00 | 4.85 | 4.40 | 5.45 | -0.75 | -13.39% | 10 | 285 | 87.30% |
| UAL240503C00048500 | 2024-04-26 3:20PM EDT | 48.50 | 4.35 | 4.40 | 4.55 | +4.35 | - | 13 | 23 | 56.25% |
| UAL240503C00049000 | 2024-04-26 1:50PM EDT | 49.00 | 3.70 | 3.90 | 4.35 | +0.25 | +7.25% | 35 | 273 | 56.64% |
| UAL240503C00049500 | 2024-04-26 11:39AM EDT | 49.50 | 3.20 | 3.45 | 3.60 | +3.20 | - | 82 | 8 | 49.81% |
| UAL240503C00050000 | 2024-04-26 3:58PM EDT | 50.00 | 3.05 | 3.00 | 3.15 | -0.75 | -19.74% | 145 | 380 | 47.46% |
| UAL240503C00051000 | 2024-04-26 3:58PM EDT | 51.00 | 2.23 | 2.21 | 2.30 | -0.82 | -26.89% | 158 | 137 | 43.46% |
| UAL240503C00052000 | 2024-04-26 3:58PM EDT | 52.00 | 1.52 | 1.50 | 1.56 | -0.57 | -27.27% | 1,184 | 357 | 40.63% |
| UAL240503C00053000 | 2024-04-26 3:59PM EDT | 53.00 | 0.97 | 0.93 | 1.00 | -0.50 | -34.01% | 2,983 | 1,306 | 39.84% |
| UAL240503C00054000 | 2024-04-26 3:59PM EDT | 54.00 | 0.56 | 0.53 | 0.57 | -0.43 | -43.43% | 576 | 685 | 38.38% |
| UAL240503C00055000 | 2024-04-26 3:59PM EDT | 55.00 | 0.28 | 0.26 | 0.28 | -0.32 | -53.33% | 517 | 1,995 | 36.82% |
| UAL240503C00056000 | 2024-04-26 3:55PM EDT | 56.00 | 0.13 | 0.12 | 0.15 | -0.27 | -67.50% | 43 | 421 | 37.89% |
| UAL240503C00057000 | 2024-04-26 3:53PM EDT | 57.00 | 0.07 | 0.06 | 0.07 | -0.15 | -68.18% | 48 | 340 | 38.09% |
| UAL240503C00058000 | 2024-04-26 3:26PM EDT | 58.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 7 | 325 | 40.23% |
| UAL240503C00059000 | 2024-04-26 3:43PM EDT | 59.00 | 0.02 | 0.01 | 0.03 | +0.02 | - | 220 | 36 | 43.75% |
| UAL240503C00060000 | 2024-04-26 11:52AM EDT | 60.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 5 | 826 | 51.95% |
| UAL240503C00061000 | 2024-04-22 3:05PM EDT | 61.00 | 0.06 | 0.00 | 0.02 | +0.06 | - | - | 10 | 51.56% |
| UAL240503C00062000 | 2024-04-23 3:39PM EDT | 62.00 | 0.04 | 0.00 | 0.02 | +0.04 | - | - | 107 | 51.56% |
| UAL240503C00065000 | 2024-04-23 1:19PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | +0.02 | - | - | 100 | 72.66% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503P00025000 | 2024-04-22 11:43AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | - | 6 | 215.63% |
| UAL240503P00030000 | 2024-04-05 10:46AM EDT | 30.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 178.13% |
| UAL240503P00032000 | 2024-04-15 3:58PM EDT | 32.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 10 | 11 | 182.81% |
| UAL240503P00033000 | 2024-04-19 3:36PM EDT | 33.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 172.66% |
| UAL240503P00034000 | 2024-04-17 1:38PM EDT | 34.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 3 | 50 | 162.50% |
| UAL240503P00035000 | 2024-04-24 9:34AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 74 | 137.50% |
| UAL240503P00036000 | 2024-04-24 3:49PM EDT | 36.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 46 | 143.75% |
| UAL240503P00036500 | 2024-04-17 11:26AM EDT | 36.50 | 0.06 | 0.00 | 0.11 | 0.00 | - | - | 3 | 139.06% |
| UAL240503P00037000 | 2024-04-25 2:06PM EDT | 37.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 4 | 68 | 135.16% |
| UAL240503P00037500 | 2024-04-17 10:19AM EDT | 37.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 5 | 130.47% |
| UAL240503P00038000 | 2024-04-26 3:44PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 234 | 93.75% |
| UAL240503P00038500 | 2024-04-23 3:38PM EDT | 38.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 4 | 11 | 121.88% |
| UAL240503P00039000 | 2024-04-24 1:45PM EDT | 39.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 66 | 117.19% |
| UAL240503P00039500 | 2024-04-23 3:50PM EDT | 39.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 6 | 150 | 113.28% |
| UAL240503P00040000 | 2024-04-23 3:50PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 476 | 90.63% |
| UAL240503P00040500 | 2024-04-24 10:40AM EDT | 40.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 100 | 104.69% |
| UAL240503P00041000 | 2024-04-26 11:05AM EDT | 41.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 284 | 83.59% |
| UAL240503P00041500 | 2024-04-26 10:11AM EDT | 41.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 147 | 82.81% |
| UAL240503P00042000 | 2024-04-26 3:14PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 335 | 68.75% |
| UAL240503P00042500 | 2024-04-26 1:13PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 876 | 64.06% |
| UAL240503P00043000 | 2024-04-26 3:47PM EDT | 43.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 1,076 | 69.53% |
| UAL240503P00043500 | 2024-04-26 9:48AM EDT | 43.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 337 | 62.50% |
| UAL240503P00044000 | 2024-04-26 10:54AM EDT | 44.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 24 | 452 | 62.50% |
| UAL240503P00044500 | 2024-04-26 11:37AM EDT | 44.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 204 | 1,627 | 59.38% |
| UAL240503P00045000 | 2024-04-26 11:05AM EDT | 45.00 | 0.06 | 0.01 | 0.04 | +0.02 | +50.00% | 1 | 1,343 | 60.16% |
| UAL240503P00045500 | 2024-04-26 12:09PM EDT | 45.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 200 | 95 | 57.81% |
| UAL240503P00046000 | 2024-04-25 3:37PM EDT | 46.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 35 | 607 | 55.47% |
| UAL240503P00046500 | 2024-04-26 10:34AM EDT | 46.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 16 | 394 | 50.78% |
| UAL240503P00047000 | 2024-04-26 11:56AM EDT | 47.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 15 | 504 | 51.56% |
| UAL240503P00047500 | 2024-04-26 1:53PM EDT | 47.50 | 0.08 | 0.04 | 0.07 | -0.04 | -33.33% | 94 | 551 | 50.78% |
| UAL240503P00048000 | 2024-04-26 3:47PM EDT | 48.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 304 | 1,032 | 46.88% |
| UAL240503P00048500 | 2024-04-26 3:06PM EDT | 48.50 | 0.10 | 0.07 | 0.08 | +0.10 | - | 21 | 68 | 43.95% |
| UAL240503P00049000 | 2024-04-26 3:56PM EDT | 49.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 357 | 637 | 42.97% |
| UAL240503P00049500 | 2024-04-26 3:59PM EDT | 49.50 | 0.13 | 0.13 | 0.14 | +0.13 | - | 220 | 77 | 41.21% |
| UAL240503P00050000 | 2024-04-26 3:59PM EDT | 50.00 | 0.19 | 0.17 | 0.19 | +0.01 | +5.56% | 496 | 2,105 | 40.04% |
| UAL240503P00051000 | 2024-04-26 3:58PM EDT | 51.00 | 0.36 | 0.33 | 0.36 | +0.02 | +5.88% | 1,168 | 2,217 | 38.77% |
| UAL240503P00052000 | 2024-04-26 3:59PM EDT | 52.00 | 0.62 | 0.63 | 0.65 | +0.04 | +6.90% | 637 | 1,294 | 37.89% |
| UAL240503P00053000 | 2024-04-26 3:58PM EDT | 53.00 | 1.06 | 1.03 | 1.09 | +0.13 | +13.98% | 1,375 | 831 | 37.21% |
| UAL240503P00054000 | 2024-04-26 3:53PM EDT | 54.00 | 1.66 | 1.64 | 1.68 | +0.26 | +18.57% | 617 | 345 | 36.43% |
| UAL240503P00055000 | 2024-04-26 11:18AM EDT | 55.00 | 2.75 | 2.28 | 2.63 | +0.69 | +33.50% | 10 | 634 | 46.00% |
| UAL240503P00056000 | 2024-04-26 1:36PM EDT | 56.00 | 3.55 | 2.90 | 3.80 | +3.55 | - | 3 | 28 | 64.55% |
| UAL240503P00057000 | 2024-04-26 2:57PM EDT | 57.00 | 4.35 | 4.10 | 4.75 | +4.35 | - | 4 | 24 | 54.10% |
| UAL240503P00058000 | 2024-04-25 2:44PM EDT | 58.00 | 5.10 | 4.60 | 5.65 | +5.10 | - | - | 18 | 76.17% |
| UAL240503P00059000 | 2024-04-26 9:56AM EDT | 59.00 | 6.10 | 5.75 | 6.65 | +6.10 | - | 15 | 0 | 84.67% |
| UAL240503P00060000 | 2024-04-26 10:39AM EDT | 60.00 | 7.45 | 6.75 | 7.65 | +1.05 | +16.41% | 1 | 1 | 51.95% |
| UAL240503P00061000 | 2024-04-25 11:22AM EDT | 61.00 | 8.75 | 8.00 | 8.70 | +8.75 | - | - | 13 | 77.73% |
| UAL240503P00063000 | 2024-04-25 11:22AM EDT | 63.00 | 10.75 | 9.60 | 10.65 | +10.75 | - | - | 1 | 115.43% |
| UAL240503P00070000 | 2024-04-25 3:17PM EDT | 70.00 | 16.54 | 16.70 | 17.70 | +16.54 | - | - | 4 | 100.78% |
| UAL240503P00075000 | 2024-04-25 2:18PM EDT | 75.00 | 22.15 | 21.85 | 22.40 | +22.15 | - | - | 5 | 161.13% |
© 2024 Yahoo. Todos los derechos reservados.