United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:13AM EDT. Mercado abierto.
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240628C00030000 | 2024-06-25 9:58AM EDT | 30.00 | 19.45 | 17.95 | 19.00 | +1.26 | +6.93% | 17 | 24 | 380.08% |
| UAL240628C00035000 | 2024-06-25 1:11PM EDT | 35.00 | 13.80 | 13.00 | 13.70 | -0.05 | -0.36% | 12 | 3 | 257.42% |
| UAL240628C00041000 | 2024-06-26 9:40AM EDT | 41.00 | 6.20 | 7.00 | 7.15 | -1.86 | -23.08% | 10 | 1 | 110.94% |
| UAL240628C00042000 | 2024-06-21 3:34PM EDT | 42.00 | 6.15 | 6.00 | 7.70 | 0.00 | - | 1 | 7 | 182.62% |
| UAL240628C00043000 | 2024-06-21 1:32PM EDT | 43.00 | 5.25 | 5.00 | 5.15 | 0.00 | - | 3 | 6 | 83.59% |
| UAL240628C00044000 | 2024-06-25 11:25AM EDT | 44.00 | 5.35 | 4.00 | 4.15 | +1.25 | +30.49% | 19 | 25 | 69.53% |
| UAL240628C00045000 | 2024-06-25 11:24AM EDT | 45.00 | 4.35 | 2.94 | 3.35 | +1.16 | +36.36% | 5 | 63 | 63.87% |
| UAL240628C00045500 | 2024-06-21 3:17PM EDT | 45.50 | 2.74 | 2.54 | 3.00 | 0.00 | - | 5 | 4 | 67.58% |
| UAL240628C00046000 | 2024-06-25 9:56AM EDT | 46.00 | 3.60 | 2.02 | 2.18 | +0.88 | +32.35% | 1 | 58 | 51.17% |
| UAL240628C00046500 | 2024-06-26 9:58AM EDT | 46.50 | 1.30 | 1.68 | 1.92 | -0.68 | -34.34% | 6 | 1 | 51.76% |
| UAL240628C00047000 | 2024-06-26 10:02AM EDT | 47.00 | 1.07 | 1.25 | 1.35 | -1.43 | -57.20% | 44 | 326 | 45.31% |
| UAL240628C00047500 | 2024-06-26 10:55AM EDT | 47.50 | 0.95 | 0.91 | 0.95 | -1.41 | -59.75% | 476 | 401 | 40.33% |
| UAL240628C00048000 | 2024-06-26 10:58AM EDT | 48.00 | 0.66 | 0.62 | 0.65 | -0.94 | -60.65% | 173 | 233 | 38.57% |
| UAL240628C00048500 | 2024-06-26 10:52AM EDT | 48.50 | 0.39 | 0.39 | 0.44 | -1.22 | -75.78% | 40 | 472 | 38.77% |
| UAL240628C00049000 | 2024-06-26 10:52AM EDT | 49.00 | 0.24 | 0.24 | 0.26 | -0.94 | -79.66% | 2,853 | 826 | 37.21% |
| UAL240628C00049500 | 2024-06-26 10:56AM EDT | 49.50 | 0.15 | 0.14 | 0.17 | -0.68 | -81.93% | 83 | 532 | 38.57% |
| UAL240628C00050000 | 2024-06-26 10:51AM EDT | 50.00 | 0.08 | 0.07 | 0.10 | -0.39 | -82.98% | 1,133 | 2,367 | 38.87% |
| UAL240628C00051000 | 2024-06-26 10:43AM EDT | 51.00 | 0.04 | 0.02 | 0.04 | -0.18 | -81.82% | 3,303 | 3,777 | 41.41% |
| UAL240628C00052000 | 2024-06-26 10:25AM EDT | 52.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 18 | 956 | 49.22% |
| UAL240628C00053000 | 2024-06-25 3:49PM EDT | 53.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 171 | 350 | 54.69% |
| UAL240628C00054000 | 2024-06-26 10:42AM EDT | 54.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 50 | 516 | 64.84% |
| UAL240628C00055000 | 2024-06-26 9:55AM EDT | 55.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 40 | 368 | 68.75% |
| UAL240628C00056000 | 2024-06-25 12:41PM EDT | 56.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 127 | 398 | 104.69% |
| UAL240628C00057000 | 2024-06-25 10:38AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 413 | 71.88% |
| UAL240628C00058000 | 2024-06-25 10:39AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 230 | 78.13% |
| UAL240628C00059000 | 2024-06-25 12:00PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 32 | 87.50% |
| UAL240628C00060000 | 2024-06-24 10:11AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 246 | 93.75% |
| UAL240628C00061000 | 2024-06-24 1:12PM EDT | 61.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 194.14% |
| UAL240628C00062000 | 2024-06-17 3:33PM EDT | 62.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 105 | 203.52% |
| UAL240628C00063000 | 2024-06-17 10:15AM EDT | 63.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 30 | 73 | 212.70% |
| UAL240628C00064000 | 2024-06-17 9:41AM EDT | 64.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 101 | 221.48% |
| UAL240628C00065000 | 2024-06-10 2:50PM EDT | 65.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 120 | 94 | 230.08% |
| UAL240628C00066000 | 2024-06-10 2:51PM EDT | 66.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 60 | 70 | 238.67% |
| UAL240628C00067000 | 2024-06-06 3:13PM EDT | 67.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 65 | 246.88% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240628P00035000 | 2024-06-17 10:37AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 11 | 137.50% |
| UAL240628P00040000 | 2024-06-26 10:41AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 423 | 84.38% |
| UAL240628P00041000 | 2024-06-26 10:07AM EDT | 41.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 50 | 2,328 | 78.13% |
| UAL240628P00042000 | 2024-06-25 2:02PM EDT | 42.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 630 | 684 | 73.44% |
| UAL240628P00043000 | 2024-06-26 9:35AM EDT | 43.00 | 0.03 | 0.01 | 0.19 | +0.01 | +50.00% | 70 | 85 | 80.86% |
| UAL240628P00043500 | 2024-06-21 12:33PM EDT | 43.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 51 | 47 | 57.81% |
| UAL240628P00044000 | 2024-06-26 9:52AM EDT | 44.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 100 | 196 | 50.78% |
| UAL240628P00044500 | 2024-06-24 12:04PM EDT | 44.50 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 1 | 60 | 51.56% |
| UAL240628P00045000 | 2024-06-26 10:58AM EDT | 45.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 8 | 275 | 45.31% |
| UAL240628P00045500 | 2024-06-26 10:05AM EDT | 45.50 | 0.07 | 0.04 | 0.06 | +0.04 | +133.33% | 403 | 1,135 | 40.63% |
| UAL240628P00046000 | 2024-06-26 10:58AM EDT | 46.00 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 151 | 363 | 36.91% |
| UAL240628P00046500 | 2024-06-26 10:46AM EDT | 46.50 | 0.18 | 0.12 | 0.18 | +0.10 | +125.00% | 9 | 131 | 39.36% |
| UAL240628P00047000 | 2024-06-26 10:26AM EDT | 47.00 | 0.31 | 0.21 | 0.26 | +0.23 | +287.50% | 92 | 437 | 36.52% |
| UAL240628P00047500 | 2024-06-26 10:29AM EDT | 47.50 | 0.49 | 0.36 | 0.38 | +0.36 | +276.92% | 426 | 1,310 | 33.69% |
| UAL240628P00048000 | 2024-06-26 10:42AM EDT | 48.00 | 0.73 | 0.56 | 0.60 | +0.43 | +143.33% | 58 | 691 | 33.40% |
| UAL240628P00048500 | 2024-06-26 10:29AM EDT | 48.50 | 1.05 | 0.83 | 0.87 | +0.75 | +250.00% | 121 | 526 | 32.03% |
| UAL240628P00049000 | 2024-06-26 10:50AM EDT | 49.00 | 1.37 | 1.16 | 1.24 | +0.71 | +107.58% | 54 | 894 | 32.91% |
| UAL240628P00049500 | 2024-06-26 9:58AM EDT | 49.50 | 2.05 | 1.38 | 1.90 | +1.36 | +197.10% | 8 | 415 | 53.13% |
| UAL240628P00050000 | 2024-06-26 10:00AM EDT | 50.00 | 2.55 | 1.99 | 2.19 | +1.69 | +196.51% | 8 | 552 | 44.14% |
| UAL240628P00051000 | 2024-06-26 10:14AM EDT | 51.00 | 3.33 | 2.82 | 3.05 | +1.53 | +85.00% | 4 | 118 | 32.81% |
| UAL240628P00052000 | 2024-06-24 2:37PM EDT | 52.00 | 2.32 | 3.90 | 4.05 | -0.50 | -17.73% | 10 | 76 | 40.63% |
| UAL240628P00053000 | 2024-06-25 9:56AM EDT | 53.00 | 3.50 | 4.85 | 5.05 | -0.45 | -11.39% | 1 | 23 | 50.00% |
| UAL240628P00054000 | 2024-06-24 10:34AM EDT | 54.00 | 4.82 | 5.90 | 7.20 | 0.00 | - | 8 | 20 | 131.45% |
| UAL240628P00055000 | 2024-06-25 11:06AM EDT | 55.00 | 5.65 | 5.90 | 7.25 | -0.85 | -13.08% | 2 | 6 | 111.52% |
| UAL240628P00056000 | 2024-06-25 11:06AM EDT | 56.00 | 6.65 | 7.90 | 8.10 | -0.80 | -10.74% | 6 | 0 | 93.75% |
| UAL240628P00057000 | 2024-06-26 9:50AM EDT | 57.00 | 9.85 | 8.85 | 9.00 | +0.90 | +10.06% | 12 | 8 | 0.00% |
| UAL240628P00058000 | 2024-06-20 10:39AM EDT | 58.00 | 8.60 | 9.60 | 10.15 | 0.00 | - | 4 | 5 | 123.83% |
| UAL240628P00060000 | 2024-06-25 12:35PM EDT | 60.00 | 11.15 | 11.40 | 12.80 | +0.20 | +1.83% | 5 | 40 | 126.56% |
| UAL240628P00061000 | 2024-06-24 1:41PM EDT | 61.00 | 11.25 | 12.95 | 14.25 | -0.70 | -5.86% | 1 | 1 | 216.21% |
| UAL240628P00063000 | 2024-06-21 11:36AM EDT | 63.00 | 14.95 | 14.30 | 15.60 | 0.00 | - | 3 | 1 | 235.74% |
| UAL240628P00064000 | 2024-06-21 11:06AM EDT | 64.00 | 15.90 | 15.50 | 16.50 | 0.00 | - | 11 | 5 | 232.81% |
© 2024 Yahoo. Todos los derechos reservados.