U.S. markets open in 7 hours 11 minutes
F S&P 500
5,522.25 +5.25 (+0.10%) F Dow Jones
39,894.00 +50.00 (+0.13%) F Nasdaq
19,793.50 +42.75 (+0.22%) E-mini Russell 2000 Index Futur
2,057.40 +4.60 (+0.22%) Petróleo
81.67 +0.04 (+0.05%) Oro
2,335.90 -8.50 (-0.36%)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240920C00020000 | 2024-04-01 10:13AM EDT | 20.00 | 29.02 | 30.05 | 30.75 | 0.00 | - | 1 | 74 | 151.27% |
| UAL240920C00023000 | 2024-04-05 10:05AM EDT | 23.00 | 20.80 | 29.00 | 29.50 | 0.00 | - | 3 | 95 | 181.01% |
| UAL240920C00024000 | 2024-03-13 3:57PM EDT | 24.00 | 20.00 | 18.05 | 20.50 | 0.00 | - | - | 33 | 0.00% |
| UAL240920C00025000 | 2024-05-13 10:39AM EDT | 25.00 | 29.55 | 28.15 | 29.60 | 0.00 | - | 1 | 134 | 200.20% |
| UAL240920C00028000 | 2024-04-19 9:41AM EDT | 28.00 | 25.00 | 27.30 | 27.75 | 0.00 | - | 1 | 113 | 205.93% |
| UAL240920C00030000 | 2024-06-11 11:07AM EDT | 30.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| UAL240920C00031000 | 2024-04-22 11:32AM EDT | 31.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240920C00032000 | 2024-05-22 12:34PM EDT | 32.00 | 21.25 | 14.70 | 16.90 | 0.00 | - | 13 | 43 | 0.00% |
| UAL240920C00033000 | 2024-06-21 9:54AM EDT | 33.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240920C00034000 | 2024-04-05 9:38AM EDT | 34.00 | 11.15 | 18.60 | 18.85 | 0.00 | - | 1 | 42 | 115.92% |
| UAL240920C00035000 | 2024-05-29 9:33AM EDT | 35.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240920C00036000 | 2024-05-23 12:19PM EDT | 36.00 | 16.60 | 12.75 | 13.15 | 0.00 | - | 4 | 195 | 0.00% |
| UAL240920C00037000 | 2024-04-24 3:12PM EDT | 37.00 | 17.10 | 15.70 | 15.90 | 0.00 | - | 4 | 272 | 100.37% |
| UAL240920C00038000 | 2024-06-14 9:37AM EDT | 38.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240920C00039000 | 2024-06-24 9:56AM EDT | 39.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240920C00040000 | 2024-06-24 3:24PM EDT | 40.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| UAL240920C00041000 | 2024-06-21 2:27PM EDT | 41.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| UAL240920C00042000 | 2024-06-18 3:07PM EDT | 42.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240920C00043000 | 2024-06-21 11:36AM EDT | 43.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UAL240920C00044000 | 2024-06-24 9:45AM EDT | 44.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UAL240920C00045000 | 2024-06-24 11:03AM EDT | 45.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| UAL240920C00046000 | 2024-06-21 11:28AM EDT | 46.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UAL240920C00047000 | 2024-06-24 1:06PM EDT | 47.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| UAL240920C00050000 | 2024-06-24 3:57PM EDT | 50.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.78% |
| UAL240920C00052500 | 2024-06-24 3:22PM EDT | 52.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| UAL240920C00055000 | 2024-06-24 3:49PM EDT | 55.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 6.25% |
| UAL240920C00057500 | 2024-06-24 3:59PM EDT | 57.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| UAL240920C00060000 | 2024-06-24 3:50PM EDT | 60.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 12.50% |
| UAL240920C00062500 | 2024-06-24 3:49PM EDT | 62.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UAL240920C00065000 | 2024-06-24 3:01PM EDT | 65.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| UAL240920C00070000 | 2024-06-24 3:39PM EDT | 70.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UAL240920C00075000 | 2024-06-06 9:33AM EDT | 75.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UAL240920C00080000 | 2024-06-24 1:42PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240920P00020000 | 2024-06-20 2:31PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| UAL240920P00023000 | 2024-06-05 3:14PM EDT | 23.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UAL240920P00024000 | 2024-06-11 9:30AM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 25.00% |
| UAL240920P00025000 | 2024-06-21 3:55PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| UAL240920P00028000 | 2024-06-04 10:22AM EDT | 28.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL240920P00030000 | 2024-06-13 2:12PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| UAL240920P00031000 | 2024-06-24 11:07AM EDT | 31.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL240920P00032000 | 2024-06-24 11:08AM EDT | 32.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| UAL240920P00033000 | 2024-06-24 11:40AM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL240920P00034000 | 2024-06-24 11:59AM EDT | 34.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| UAL240920P00035000 | 2024-06-24 9:30AM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UAL240920P00036000 | 2024-06-20 10:57AM EDT | 36.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| UAL240920P00037000 | 2024-06-24 10:58AM EDT | 37.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| UAL240920P00038000 | 2024-06-24 2:58PM EDT | 38.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| UAL240920P00039000 | 2024-06-12 10:25AM EDT | 39.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAL240920P00040000 | 2024-06-24 3:24PM EDT | 40.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| UAL240920P00041000 | 2024-06-21 3:32PM EDT | 41.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UAL240920P00042000 | 2024-06-21 1:37PM EDT | 42.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| UAL240920P00043000 | 2024-06-24 3:46PM EDT | 43.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UAL240920P00044000 | 2024-06-21 3:45PM EDT | 44.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| UAL240920P00045000 | 2024-06-24 3:38PM EDT | 45.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UAL240920P00046000 | 2024-06-24 3:34PM EDT | 46.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| UAL240920P00047000 | 2024-06-24 3:38PM EDT | 47.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| UAL240920P00050000 | 2024-06-24 3:59PM EDT | 50.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| UAL240920P00052500 | 2024-06-24 3:38PM EDT | 52.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| UAL240920P00055000 | 2024-06-24 3:40PM EDT | 55.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UAL240920P00057500 | 2024-06-21 2:27PM EDT | 57.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| UAL240920P00060000 | 2024-06-13 10:33AM EDT | 60.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| UAL240920P00065000 | 2024-06-05 10:28AM EDT | 65.00 | 13.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240920P00070000 | 2024-04-19 10:35AM EDT | 70.00 | 19.00 | 15.15 | 15.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.