United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:03PM EDT. Mercado abierto.
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL241220C00034000 | 2024-04-24 11:33AM EDT | 34.00 | 20.55 | 19.40 | 19.55 | 0.00 | - | 6 | 7 | 60.23% |
| UAL241220C00035000 | 2024-04-24 11:41AM EDT | 35.00 | 19.75 | 18.45 | 18.65 | 0.00 | - | - | 6 | 58.13% |
| UAL241220C00036000 | 2024-04-22 11:34AM EDT | 36.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UAL241220C00037000 | 2024-04-24 12:00PM EDT | 37.00 | 17.75 | 16.80 | 16.95 | 0.00 | - | - | 3 | 55.76% |
| UAL241220C00038000 | 2024-04-30 9:30AM EDT | 38.00 | 16.95 | 15.95 | 16.10 | 0.00 | - | 1 | 5 | 54.32% |
| UAL241220C00039000 | 2024-04-24 2:55PM EDT | 39.00 | 16.30 | 15.15 | 15.35 | 0.00 | - | - | 3 | 53.53% |
| UAL241220C00040000 | 2024-05-21 9:47AM EDT | 40.00 | 16.78 | 14.35 | 14.50 | 0.00 | - | 1 | 12 | 52.17% |
| UAL241220C00041000 | 2024-04-24 11:35AM EDT | 41.00 | 14.75 | 13.55 | 13.70 | 0.00 | - | - | 6 | 50.95% |
| UAL241220C00042000 | 2024-05-10 2:07PM EDT | 42.00 | 13.97 | 12.80 | 13.00 | 0.00 | - | 30 | 38 | 50.27% |
| UAL241220C00044000 | 2024-05-22 2:02PM EDT | 44.00 | 12.30 | 11.35 | 11.50 | 0.00 | - | 1 | 22 | 48.93% |
| UAL241220C00045000 | 2024-05-16 12:31PM EDT | 45.00 | 13.49 | 10.65 | 10.80 | 0.00 | - | 3 | 15 | 48.05% |
| UAL241220C00046000 | 2024-05-14 2:26PM EDT | 46.00 | 12.99 | 9.95 | 10.10 | 0.00 | - | 6 | 2 | 47.07% |
| UAL241220C00047000 | 2024-05-15 1:43PM EDT | 47.00 | 12.17 | 9.35 | 9.45 | 0.00 | - | 4 | 9 | 46.33% |
| UAL241220C00048000 | 2024-05-20 3:37PM EDT | 48.00 | 11.37 | 8.70 | 8.85 | 0.00 | - | 2 | 39 | 45.80% |
| UAL241220C00049000 | 2024-05-20 12:27PM EDT | 49.00 | 8.70 | 8.00 | 8.25 | -2.08 | -19.29% | 25 | 59 | 45.14% |
| UAL241220C00050000 | 2024-05-23 11:45AM EDT | 50.00 | 7.60 | 7.55 | 7.70 | -1.10 | -12.64% | 3 | 774 | 44.68% |
| UAL241220C00052500 | 2024-05-22 3:49PM EDT | 52.50 | 6.83 | 6.25 | 6.40 | 0.00 | - | 4 | 234 | 43.40% |
| UAL241220C00055000 | 2024-05-23 11:10AM EDT | 55.00 | 5.19 | 5.15 | 5.25 | -0.51 | -8.95% | 20 | 363 | 42.24% |
| UAL241220C00057500 | 2024-05-22 3:44PM EDT | 57.50 | 4.60 | 4.15 | 4.30 | 0.00 | - | 1 | 854 | 41.49% |
| UAL241220C00060000 | 2024-05-21 3:11PM EDT | 60.00 | 4.21 | 3.35 | 3.45 | 0.00 | - | 12 | 236 | 40.58% |
| UAL241220C00062500 | 2024-05-22 3:00PM EDT | 62.50 | 3.05 | 2.65 | 2.73 | 0.00 | - | 1 | 146 | 39.71% |
| UAL241220C00065000 | 2024-05-23 11:18AM EDT | 65.00 | 2.10 | 2.08 | 2.17 | -0.30 | -12.50% | 2 | 1,306 | 39.21% |
| UAL241220C00070000 | 2024-05-22 3:45PM EDT | 70.00 | 1.55 | 1.25 | 1.34 | 0.00 | - | 35 | 246 | 38.37% |
| UAL241220C00075000 | 2024-05-22 9:33AM EDT | 75.00 | 1.09 | 0.75 | 0.83 | 0.00 | - | 21 | 870 | 37.99% |
| UAL241220C00080000 | 2024-05-22 10:58AM EDT | 80.00 | 0.65 | 0.46 | 0.51 | 0.00 | - | 53 | 63 | 37.77% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL241220P00030000 | 2024-05-03 11:41AM EDT | 30.00 | 0.46 | 0.18 | 0.61 | 0.00 | - | 2 | 9 | 52.15% |
| UAL241220P00033000 | 2024-05-21 12:45PM EDT | 33.00 | 0.53 | 0.53 | 0.58 | 0.00 | - | 25 | 52 | 43.99% |
| UAL241220P00035000 | 2024-05-21 10:06AM EDT | 35.00 | 0.70 | 0.70 | 0.78 | 0.00 | - | 10 | 45 | 42.70% |
| UAL241220P00036000 | 2024-04-22 10:01AM EDT | 36.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UAL241220P00037000 | 2024-05-21 11:17AM EDT | 37.00 | 0.86 | 0.93 | 1.00 | 0.00 | - | 2,386 | 2,426 | 41.07% |
| UAL241220P00038000 | 2024-05-17 9:50AM EDT | 38.00 | 0.93 | 1.06 | 1.14 | 0.00 | - | 1 | 43 | 40.41% |
| UAL241220P00039000 | 2024-05-07 3:12PM EDT | 39.00 | 1.25 | 1.20 | 1.32 | 0.00 | - | 40 | 40 | 40.04% |
| UAL241220P00040000 | 2024-05-23 11:25AM EDT | 40.00 | 1.46 | 1.37 | 1.46 | +0.16 | +12.31% | 4 | 50 | 39.04% |
| UAL241220P00041000 | 2024-05-14 9:32AM EDT | 41.00 | 1.49 | 1.55 | 1.66 | 0.00 | - | 2 | 10 | 38.53% |
| UAL241220P00042000 | 2024-05-16 1:57PM EDT | 42.00 | 1.55 | 1.75 | 2.01 | 0.00 | - | 1 | 397 | 39.20% |
| UAL241220P00043000 | 2024-05-17 11:06AM EDT | 43.00 | 1.65 | 1.99 | 2.09 | 0.00 | - | 10 | 441 | 37.23% |
| UAL241220P00044000 | 2024-05-14 2:04PM EDT | 44.00 | 2.04 | 2.23 | 2.34 | 0.00 | - | 300 | 635 | 36.65% |
| UAL241220P00045000 | 2024-05-22 10:29AM EDT | 45.00 | 2.49 | 2.52 | 2.64 | 0.00 | - | 1 | 15 | 36.27% |
| UAL241220P00046000 | 2024-05-23 10:09AM EDT | 46.00 | 2.88 | 2.83 | 2.95 | +0.52 | +22.03% | 6 | 17 | 35.78% |
| UAL241220P00047000 | 2024-05-21 12:32PM EDT | 47.00 | 2.90 | 3.15 | 3.30 | 0.00 | - | 15 | 19 | 35.40% |
| UAL241220P00048000 | 2024-05-21 11:38AM EDT | 48.00 | 3.09 | 3.50 | 3.65 | 0.00 | - | 1 | 18 | 34.84% |
| UAL241220P00049000 | 2024-05-09 10:27AM EDT | 49.00 | 3.90 | 3.90 | 4.05 | 0.00 | - | 381 | 355 | 34.44% |
| UAL241220P00050000 | 2024-05-23 10:29AM EDT | 50.00 | 4.20 | 4.30 | 4.45 | +0.18 | +4.48% | 1 | 954 | 33.85% |
| UAL241220P00052500 | 2024-05-14 11:10AM EDT | 52.50 | 4.78 | 5.50 | 5.65 | 0.00 | - | 1 | 190 | 32.89% |
| UAL241220P00055000 | 2024-05-17 3:26PM EDT | 55.00 | 5.75 | 6.85 | 7.00 | 0.00 | - | 1 | 438 | 31.71% |
| UAL241220P00057500 | 2024-05-14 11:52AM EDT | 57.50 | 7.20 | 8.40 | 8.55 | 0.00 | - | 188 | 233 | 30.65% |
| UAL241220P00060000 | 2024-05-14 1:06PM EDT | 60.00 | 8.68 | 10.05 | 10.25 | 0.00 | - | 20 | 145 | 29.38% |
© 2024 Yahoo. Todos los derechos reservados.