U.S. markets open in 7 hours 57 minutes
F S&P 500
5,524.25 +7.25 (+0.13%) F Dow Jones
39,913.00 +69.00 (+0.17%) F Nasdaq
19,803.25 +52.50 (+0.27%) E-mini Russell 2000 Index Futur
2,059.00 +6.20 (+0.30%) Petróleo
81.69 +0.06 (+0.07%) Oro
2,340.00 -4.40 (-0.19%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240816C00020000 | 2024-03-13 3:56PM EDT | 20.00 | 23.60 | 21.20 | 22.85 | 0.00 | - | - | 6 | 0.00% |
| UAL240816C00025000 | 2024-03-27 1:04PM EDT | 25.00 | 22.70 | 28.05 | 28.60 | 0.00 | - | 2 | 14 | 243.07% |
| UAL240816C00026000 | 2024-03-27 1:32PM EDT | 26.00 | 21.85 | 25.00 | 27.65 | 0.00 | - | 1 | 29 | 205.66% |
| UAL240816C00027000 | 2024-04-15 11:42AM EDT | 27.00 | 15.52 | 28.10 | 28.55 | 0.00 | - | 4 | 436 | 272.02% |
| UAL240816C00028000 | 2024-03-27 3:36PM EDT | 28.00 | 19.95 | 25.00 | 25.55 | 0.00 | - | 64 | 243 | 211.62% |
| UAL240816C00029000 | 2024-06-21 10:00AM EDT | 29.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240816C00030000 | 2024-04-04 3:31PM EDT | 30.00 | 14.50 | 22.15 | 22.60 | 0.00 | - | 3 | 160 | 172.41% |
| UAL240816C00031000 | 2024-05-21 10:26AM EDT | 31.00 | 23.50 | 18.15 | 18.35 | 0.00 | - | 3 | 154 | 59.77% |
| UAL240816C00032000 | 2024-05-02 12:38PM EDT | 32.00 | 20.05 | 19.20 | 22.80 | 0.00 | - | 1 | 144 | 170.58% |
| UAL240816C00033000 | 2024-05-02 12:38PM EDT | 33.00 | 19.10 | 18.25 | 22.70 | 0.00 | - | 1 | 206 | 172.61% |
| UAL240816C00034000 | 2024-05-02 12:38PM EDT | 34.00 | 18.15 | 17.25 | 20.85 | 0.00 | - | 1 | 53 | 156.03% |
| UAL240816C00035000 | 2024-06-20 3:25PM EDT | 35.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240816C00036000 | 2024-06-03 9:30AM EDT | 36.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UAL240816C00037000 | 2024-04-17 9:45AM EDT | 37.00 | 10.50 | 18.60 | 19.00 | 0.00 | - | 8 | 1,254 | 183.74% |
| UAL240816C00038000 | 2024-05-28 1:02PM EDT | 38.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240816C00039000 | 2024-06-21 10:10AM EDT | 39.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| UAL240816C00040000 | 2024-06-20 3:03PM EDT | 40.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240816C00041000 | 2024-05-13 3:05PM EDT | 41.00 | 14.53 | 12.65 | 13.00 | 0.00 | - | 10 | 298 | 119.29% |
| UAL240816C00042000 | 2024-06-24 11:44AM EDT | 42.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240816C00043000 | 2024-06-21 2:27PM EDT | 43.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| UAL240816C00044000 | 2024-06-21 11:06AM EDT | 44.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240816C00045000 | 2024-06-24 3:59PM EDT | 45.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UAL240816C00046000 | 2024-06-24 10:12AM EDT | 46.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| UAL240816C00047000 | 2024-06-24 10:12AM EDT | 47.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UAL240816C00048000 | 2024-06-24 3:19PM EDT | 48.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| UAL240816C00049000 | 2024-06-24 3:56PM EDT | 49.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| UAL240816C00050000 | 2024-06-24 3:53PM EDT | 50.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 1.56% |
| UAL240816C00052500 | 2024-06-24 3:59PM EDT | 52.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| UAL240816C00055000 | 2024-06-24 3:56PM EDT | 55.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1,161 | 0 | 6.25% |
| UAL240816C00057500 | 2024-06-24 3:23PM EDT | 57.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| UAL240816C00060000 | 2024-06-24 3:24PM EDT | 60.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| UAL240816C00062500 | 2024-06-24 1:46PM EDT | 62.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UAL240816C00065000 | 2024-06-21 11:28AM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| UAL240816C00070000 | 2024-06-12 2:30PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL240816C00075000 | 2024-06-20 1:55PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UAL240816C00080000 | 2024-06-06 10:16AM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240816P00020000 | 2024-05-24 1:29PM EDT | 20.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 60 | 86 | 113.28% |
| UAL240816P00025000 | 2024-05-03 3:12PM EDT | 25.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 1 | 1,005 | 89.45% |
| UAL240816P00026000 | 2024-05-24 1:30PM EDT | 26.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 60 | 88 | 72.66% |
| UAL240816P00027000 | 2024-06-20 12:16PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| UAL240816P00028000 | 2024-06-20 12:15PM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| UAL240816P00029000 | 2024-06-20 12:17PM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| UAL240816P00030000 | 2024-05-29 1:17PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| UAL240816P00031000 | 2024-06-20 12:24PM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| UAL240816P00032000 | 2024-06-20 12:25PM EDT | 32.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| UAL240816P00033000 | 2024-06-21 1:18PM EDT | 33.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UAL240816P00034000 | 2024-05-20 3:03PM EDT | 34.00 | 0.13 | 0.10 | 0.28 | 0.00 | - | 200 | 490 | 58.79% |
| UAL240816P00035000 | 2024-05-29 9:57AM EDT | 35.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UAL240816P00036000 | 2024-06-24 11:09AM EDT | 36.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| UAL240816P00037000 | 2024-06-24 11:09AM EDT | 37.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UAL240816P00038000 | 2024-06-24 2:55PM EDT | 38.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| UAL240816P00039000 | 2024-06-20 1:28PM EDT | 39.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UAL240816P00040000 | 2024-06-21 1:46PM EDT | 40.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UAL240816P00041000 | 2024-06-21 2:13PM EDT | 41.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL240816P00042000 | 2024-06-24 11:06AM EDT | 42.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| UAL240816P00043000 | 2024-06-24 1:03PM EDT | 43.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| UAL240816P00044000 | 2024-06-24 3:03PM EDT | 44.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UAL240816P00045000 | 2024-06-24 2:47PM EDT | 45.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| UAL240816P00046000 | 2024-06-24 11:07AM EDT | 46.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UAL240816P00047000 | 2024-06-24 2:59PM EDT | 47.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| UAL240816P00048000 | 2024-06-24 1:49PM EDT | 48.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 1.56% |
| UAL240816P00049000 | 2024-06-24 3:44PM EDT | 49.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.39% |
| UAL240816P00050000 | 2024-06-24 2:48PM EDT | 50.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| UAL240816P00052500 | 2024-06-24 3:46PM EDT | 52.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| UAL240816P00055000 | 2024-06-24 2:47PM EDT | 55.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAL240816P00057500 | 2024-06-12 11:09AM EDT | 57.50 | 5.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240816P00060000 | 2024-06-21 2:27PM EDT | 60.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| UAL240816P00062500 | 2024-05-15 10:03AM EDT | 62.50 | 8.50 | 12.95 | 14.20 | 0.00 | - | - | 3 | 58.35% |
| UAL240816P00065000 | 2024-05-31 2:45PM EDT | 65.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240816P00070000 | 2024-05-15 11:34AM EDT | 70.00 | 15.00 | 19.90 | 20.55 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240816P00080000 | 2024-06-21 10:41AM EDT | 80.00 | 31.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.