United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:53PM EDT. Mercado abierto.
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240719C00020000 | 2024-04-12 3:36PM EDT | 20.00 | 21.93 | 31.70 | 33.15 | 0.00 | - | 1 | 1 | 174.51% |
| UAL240719C00025000 | 2024-05-07 2:35PM EDT | 25.00 | 28.40 | 26.55 | 27.00 | 0.00 | - | 59 | 203 | 100.98% |
| UAL240719C00026000 | 2024-03-27 3:08PM EDT | 26.00 | 21.70 | 26.85 | 27.60 | 0.00 | - | 6 | 38 | 160.69% |
| UAL240719C00027000 | 2024-04-15 1:35PM EDT | 27.00 | 14.90 | 28.05 | 28.40 | 0.00 | - | 4 | 28 | 207.86% |
| UAL240719C00028000 | 2024-03-21 9:41AM EDT | 28.00 | 19.20 | 22.50 | 25.15 | 0.00 | - | 1 | 14 | 90.63% |
| UAL240719C00029000 | 2024-04-26 1:41PM EDT | 29.00 | 23.85 | 22.65 | 23.05 | 0.00 | - | 2 | 78 | 87.79% |
| UAL240719C00030000 | 2024-04-23 9:45AM EDT | 30.00 | 24.20 | 21.65 | 22.10 | 0.00 | - | 50 | 137 | 84.86% |
| UAL240719C00031000 | 2024-04-17 11:51AM EDT | 31.00 | 16.83 | 24.20 | 24.55 | 0.00 | - | 2 | 15 | 178.13% |
| UAL240719C00032000 | 2024-03-28 10:39AM EDT | 32.00 | 16.65 | 21.00 | 21.65 | 0.00 | - | 3 | 32 | 124.07% |
| UAL240719C00033000 | 2024-04-17 11:53AM EDT | 33.00 | 15.00 | 22.20 | 22.50 | 0.00 | - | 1 | 100 | 162.60% |
| UAL240719C00034000 | 2024-04-24 2:36PM EDT | 34.00 | 19.20 | 17.70 | 18.20 | 0.00 | - | 1 | 23 | 71.53% |
| UAL240719C00035000 | 2024-04-17 1:47PM EDT | 35.00 | 13.81 | 20.30 | 20.60 | 0.00 | - | 4 | 219 | 150.34% |
| UAL240719C00036000 | 2024-04-18 10:32AM EDT | 36.00 | 15.00 | 19.25 | 19.50 | 0.00 | - | 1 | 200 | 142.07% |
| UAL240719C00037000 | 2024-04-23 10:04AM EDT | 37.00 | 17.70 | 14.80 | 15.30 | 0.00 | - | 1 | 357 | 63.18% |
| UAL240719C00038000 | 2024-04-23 10:04AM EDT | 38.00 | 16.75 | 13.75 | 14.35 | 0.00 | - | 1 | 62 | 59.18% |
| UAL240719C00039000 | 2024-05-22 9:42AM EDT | 39.00 | 14.49 | 13.00 | 13.40 | 0.00 | - | 29 | 337 | 59.72% |
| UAL240719C00040000 | 2024-05-22 12:14PM EDT | 40.00 | 13.15 | 12.05 | 12.30 | 0.00 | - | 3 | 258 | 54.98% |
| UAL240719C00041000 | 2024-05-17 2:16PM EDT | 41.00 | 14.58 | 11.10 | 11.55 | 0.00 | - | 11 | 139 | 54.74% |
| UAL240719C00042000 | 2024-05-17 1:05PM EDT | 42.00 | 13.67 | 10.25 | 10.65 | 0.00 | - | 1 | 420 | 53.37% |
| UAL240719C00043000 | 2024-05-17 9:39AM EDT | 43.00 | 9.50 | 9.40 | 9.75 | -3.44 | -26.58% | 21 | 559 | 51.71% |
| UAL240719C00044000 | 2024-05-21 1:39PM EDT | 44.00 | 10.33 | 8.50 | 8.90 | 0.00 | - | 1 | 340 | 53.30% |
| UAL240719C00045000 | 2024-05-23 2:06PM EDT | 45.00 | 7.91 | 7.85 | 8.05 | -0.58 | -6.83% | 24 | 2,239 | 51.22% |
| UAL240719C00046000 | 2024-05-23 11:24AM EDT | 46.00 | 6.91 | 6.95 | 7.30 | -0.94 | -11.97% | 4 | 2,649 | 50.39% |
| UAL240719C00047000 | 2024-05-21 1:34PM EDT | 47.00 | 7.77 | 6.20 | 6.55 | 0.00 | - | 9 | 374 | 49.10% |
| UAL240719C00048000 | 2024-05-22 2:13PM EDT | 48.00 | 6.27 | 5.50 | 5.85 | 0.00 | - | 25 | 871 | 48.10% |
| UAL240719C00049000 | 2024-05-23 11:07AM EDT | 49.00 | 5.05 | 4.85 | 5.15 | -1.20 | -19.20% | 29 | 328 | 46.66% |
| UAL240719C00050000 | 2024-05-23 11:59AM EDT | 50.00 | 4.30 | 4.25 | 4.40 | -0.55 | -11.34% | 264 | 3,116 | 44.14% |
| UAL240719C00052500 | 2024-05-23 2:01PM EDT | 52.50 | 3.05 | 2.99 | 3.05 | -0.46 | -13.11% | 512 | 2,996 | 42.29% |
| UAL240719C00055000 | 2024-05-23 2:38PM EDT | 55.00 | 2.06 | 2.00 | 2.04 | -0.25 | -10.82% | 8,288 | 6,547 | 41.24% |
| UAL240719C00057500 | 2024-05-23 12:14PM EDT | 57.50 | 1.25 | 1.23 | 1.29 | -0.26 | -17.22% | 18 | 1,321 | 40.21% |
| UAL240719C00060000 | 2024-05-23 1:46PM EDT | 60.00 | 0.95 | 0.75 | 0.79 | +0.01 | +1.06% | 277 | 3,400 | 39.62% |
| UAL240719C00062500 | 2024-05-23 2:31PM EDT | 62.50 | 0.53 | 0.40 | 0.65 | -0.02 | -4.55% | 3 | 1,041 | 43.24% |
| UAL240719C00065000 | 2024-05-22 3:56PM EDT | 65.00 | 0.35 | 0.27 | 0.46 | 0.00 | - | 11 | 3,938 | 44.43% |
| UAL240719C00070000 | 2024-05-20 2:42PM EDT | 70.00 | 0.24 | 0.08 | 0.20 | 0.00 | - | 6 | 220 | 45.22% |
| UAL240719C00075000 | 2024-05-23 12:14PM EDT | 75.00 | 0.08 | 0.06 | 0.07 | +0.03 | +60.00% | 52 | 190 | 44.53% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240719P00020000 | 2024-04-22 9:39AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 150 | 50.00% |
| UAL240719P00025000 | 2024-05-01 3:53PM EDT | 25.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 329 | 75.78% |
| UAL240719P00026000 | 2024-05-07 2:06PM EDT | 26.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 200 | 70 | 71.88% |
| UAL240719P00027000 | 2024-04-30 2:23PM EDT | 27.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 65 | 132 | 69.92% |
| UAL240719P00028000 | 2024-04-30 2:31PM EDT | 28.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 65 | 253 | 67.19% |
| UAL240719P00029000 | 2024-05-09 1:03PM EDT | 29.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 60 | 222 | 64.84% |
| UAL240719P00030000 | 2024-05-15 10:08AM EDT | 30.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 5 | 1,565 | 61.33% |
| UAL240719P00031000 | 2024-05-17 9:30AM EDT | 31.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 28 | 347 | 58.20% |
| UAL240719P00032000 | 2024-05-13 2:27PM EDT | 32.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 200 | 1,348 | 56.25% |
| UAL240719P00033000 | 2024-05-02 2:55PM EDT | 33.00 | 0.11 | 0.03 | 0.09 | 0.00 | - | 200 | 314 | 53.91% |
| UAL240719P00034000 | 2024-05-16 2:25PM EDT | 34.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 200 | 216 | 52.34% |
| UAL240719P00035000 | 2024-05-20 1:28PM EDT | 35.00 | 0.08 | 0.05 | 0.12 | 0.00 | - | 11 | 1,509 | 50.20% |
| UAL240719P00036000 | 2024-05-21 1:22PM EDT | 36.00 | 0.09 | 0.05 | 0.13 | 0.00 | - | 1 | 503 | 50.59% |
| UAL240719P00037000 | 2024-05-17 12:41PM EDT | 37.00 | 0.13 | 0.07 | 0.16 | 0.00 | - | 20 | 410 | 49.22% |
| UAL240719P00038000 | 2024-05-21 12:15PM EDT | 38.00 | 0.14 | 0.08 | 0.19 | 0.00 | - | 3 | 726 | 47.56% |
| UAL240719P00039000 | 2024-05-20 2:02PM EDT | 39.00 | 0.15 | 0.20 | 0.25 | 0.00 | - | 6 | 1,397 | 46.97% |
| UAL240719P00040000 | 2024-05-23 11:25AM EDT | 40.00 | 0.30 | 0.26 | 0.32 | +0.12 | +66.67% | 1 | 789 | 46.19% |
| UAL240719P00041000 | 2024-05-22 2:59PM EDT | 41.00 | 0.32 | 0.16 | 0.39 | 0.00 | - | 1 | 451 | 44.92% |
| UAL240719P00042000 | 2024-05-23 2:06PM EDT | 42.00 | 0.43 | 0.41 | 0.47 | +0.08 | +20.51% | 3 | 1,957 | 43.60% |
| UAL240719P00043000 | 2024-05-22 1:45PM EDT | 43.00 | 0.44 | 0.40 | 0.63 | 0.00 | - | 3 | 293 | 43.75% |
| UAL240719P00044000 | 2024-05-22 9:53AM EDT | 44.00 | 0.50 | 0.49 | 0.78 | 0.00 | - | 2 | 2,813 | 43.02% |
| UAL240719P00045000 | 2024-05-23 2:06PM EDT | 45.00 | 0.86 | 0.85 | 0.90 | +0.19 | +28.36% | 10 | 985 | 41.21% |
| UAL240719P00046000 | 2024-05-23 12:15PM EDT | 46.00 | 1.09 | 1.05 | 1.12 | +0.17 | +18.48% | 20 | 711 | 40.72% |
| UAL240719P00047000 | 2024-05-23 11:31AM EDT | 47.00 | 1.35 | 1.29 | 1.38 | +0.20 | +17.39% | 16 | 2,632 | 40.28% |
| UAL240719P00048000 | 2024-05-23 2:14PM EDT | 48.00 | 1.58 | 1.58 | 1.61 | +0.32 | +25.40% | 33 | 1,229 | 38.84% |
| UAL240719P00049000 | 2024-05-23 12:37PM EDT | 49.00 | 1.84 | 1.79 | 1.94 | +0.47 | +34.31% | 100 | 937 | 38.23% |
| UAL240719P00050000 | 2024-05-23 2:09PM EDT | 50.00 | 2.29 | 2.30 | 2.32 | +0.29 | +14.50% | 51 | 2,681 | 37.70% |
| UAL240719P00052500 | 2024-05-23 2:31PM EDT | 52.50 | 3.50 | 3.45 | 3.55 | +0.48 | +16.90% | 44 | 3,706 | 37.06% |
| UAL240719P00055000 | 2024-05-23 2:25PM EDT | 55.00 | 4.95 | 4.90 | 5.05 | +0.50 | +11.24% | 11 | 3,436 | 35.82% |
| UAL240719P00057500 | 2024-05-22 12:13PM EDT | 57.50 | 6.37 | 6.40 | 7.05 | +0.37 | +6.17% | 2 | 116 | 37.70% |
| UAL240719P00060000 | 2024-05-23 1:38PM EDT | 60.00 | 8.60 | 8.45 | 8.95 | +0.64 | +8.04% | 3 | 14 | 34.45% |
| UAL240719P00065000 | 2024-05-16 3:52PM EDT | 65.00 | 10.35 | 13.10 | 13.75 | 0.00 | - | 5 | 5 | 40.63% |
© 2024 Yahoo. Todos los derechos reservados.