United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:26AM EDT. Mercado abierto.
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426C00025000 | 2024-04-17 3:17PM EDT | 25.00 | 23.80 | 26.55 | 28.65 | 0.00 | - | - | 2 | 530.47% |
| UAL240426C00027500 | 2024-04-18 10:09AM EDT | 27.50 | 22.85 | 23.65 | 24.90 | 0.00 | - | - | 15 | 0.00% |
| UAL240426C00028000 | 2024-04-18 10:04AM EDT | 28.00 | 22.35 | 23.95 | 24.90 | 0.00 | - | - | 15 | 564.45% |
| UAL240426C00029000 | 2024-04-18 10:04AM EDT | 29.00 | 21.35 | 21.60 | 23.40 | 0.00 | - | - | 9 | 0.00% |
| UAL240426C00029500 | 2024-04-18 12:09PM EDT | 29.50 | 21.45 | 22.65 | 22.90 | 0.00 | - | - | 1 | 0.00% |
| UAL240426C00030000 | 2024-04-18 3:36PM EDT | 30.00 | 21.55 | 21.75 | 22.90 | 0.00 | - | - | 13 | 511.72% |
| UAL240426C00030500 | 2024-04-24 1:48PM EDT | 30.50 | 22.55 | 21.70 | 22.40 | 0.00 | - | 1 | 4 | 377.34% |
| UAL240426C00031000 | 2024-04-19 10:33AM EDT | 31.00 | 20.15 | 20.75 | 21.55 | 0.00 | - | 6 | 7 | 367.19% |
| UAL240426C00031500 | 2024-04-19 9:45AM EDT | 31.50 | 20.50 | 20.25 | 21.05 | 0.00 | - | 7 | 9 | 357.81% |
| UAL240426C00032000 | 2024-04-17 2:34PM EDT | 32.00 | 16.30 | 19.15 | 20.50 | 0.00 | - | 32 | 32 | 315.63% |
| UAL240426C00032500 | 2024-04-18 11:10AM EDT | 32.50 | 18.50 | 19.75 | 20.65 | 0.00 | - | - | 35 | 396.48% |
| UAL240426C00033000 | 2024-04-18 9:44AM EDT | 33.00 | 17.90 | 19.25 | 19.50 | 0.00 | - | - | 44 | 298.44% |
| UAL240426C00033500 | 2024-04-19 9:31AM EDT | 33.50 | 18.55 | 17.35 | 18.90 | 0.00 | - | 32 | 71 | 0.00% |
| UAL240426C00034000 | 2024-04-17 3:24PM EDT | 34.00 | 14.80 | 18.00 | 19.40 | 0.00 | - | 1 | 15 | 364.84% |
| UAL240426C00034500 | 2024-04-19 1:25PM EDT | 34.50 | 17.00 | 17.15 | 17.90 | 0.00 | - | 2 | 10 | 0.00% |
| UAL240426C00035000 | 2024-04-24 2:14PM EDT | 35.00 | 17.70 | 16.65 | 17.40 | 0.00 | - | 8 | 12 | 0.00% |
| UAL240426C00035500 | 2024-04-17 3:46PM EDT | 35.50 | 13.45 | 16.20 | 17.15 | 0.00 | - | - | 16 | 319.53% |
| UAL240426C00036000 | 2024-04-24 2:33PM EDT | 36.00 | 16.65 | 15.75 | 16.75 | 0.00 | - | 8 | 27 | 336.72% |
| UAL240426C00036500 | 2024-04-24 2:48PM EDT | 36.50 | 16.25 | 15.15 | 16.25 | 0.00 | - | 13 | 19 | 326.56% |
| UAL240426C00037000 | 2024-04-24 2:40PM EDT | 37.00 | 15.70 | 14.40 | 15.40 | 0.00 | - | 8 | 65 | 0.00% |
| UAL240426C00037500 | 2024-04-24 2:38PM EDT | 37.50 | 15.15 | 13.40 | 14.90 | 0.00 | - | 8 | 11 | 0.00% |
| UAL240426C00038000 | 2024-04-24 2:56PM EDT | 38.00 | 14.60 | 14.15 | 14.85 | 0.00 | - | 8 | 127 | 217.19% |
| UAL240426C00038500 | 2024-04-24 2:50PM EDT | 38.50 | 14.20 | 12.65 | 13.90 | 0.00 | - | 9 | 88 | 0.00% |
| UAL240426C00039000 | 2024-04-24 2:28PM EDT | 39.00 | 13.65 | 12.55 | 13.65 | 0.00 | - | 8 | 79 | 254.30% |
| UAL240426C00039500 | 2024-04-24 2:16PM EDT | 39.50 | 13.15 | 12.35 | 13.15 | 0.00 | - | 8 | 95 | 245.31% |
| UAL240426C00040000 | 2024-04-24 2:37PM EDT | 40.00 | 12.65 | 11.65 | 12.75 | 0.00 | - | 19 | 106 | 258.59% |
| UAL240426C00040500 | 2024-04-24 3:18PM EDT | 40.50 | 12.53 | 10.05 | 13.00 | 0.00 | - | 11 | 42 | 357.81% |
| UAL240426C00041000 | 2024-04-24 3:18PM EDT | 41.00 | 12.01 | 10.85 | 12.10 | 0.00 | - | 15 | 180 | 157.81% |
| UAL240426C00041500 | 2024-04-24 12:09PM EDT | 41.50 | 10.70 | 9.95 | 11.15 | 0.00 | - | 20 | 90 | 210.16% |
| UAL240426C00042000 | 2024-04-25 9:46AM EDT | 42.00 | 9.85 | 9.80 | 10.55 | -1.00 | -9.22% | 2 | 450 | 175.78% |
| UAL240426C00042500 | 2024-04-24 3:24PM EDT | 42.50 | 10.33 | 9.75 | 10.20 | 0.00 | - | 6 | 184 | 137.50% |
| UAL240426C00043000 | 2024-04-25 10:23AM EDT | 43.00 | 9.89 | 9.30 | 10.05 | +0.29 | +3.02% | 2 | 453 | 189.45% |
| UAL240426C00043500 | 2024-04-25 10:18AM EDT | 43.50 | 9.19 | 8.10 | 9.10 | -1.71 | -15.69% | 5 | 131 | 165.23% |
| UAL240426C00044000 | 2024-04-25 10:32AM EDT | 44.00 | 8.60 | 8.25 | 9.85 | +0.24 | +2.87% | 3 | 408 | 226.17% |
| UAL240426C00044500 | 2024-04-23 3:50PM EDT | 44.50 | 9.90 | 7.75 | 8.15 | 0.00 | - | 6 | 77 | 93.75% |
| UAL240426C00045000 | 2024-04-25 10:32AM EDT | 45.00 | 7.60 | 7.25 | 7.40 | -0.10 | -1.30% | 1 | 2,754 | 0.00% |
| UAL240426C00045500 | 2024-04-24 9:32AM EDT | 45.50 | 8.18 | 6.70 | 6.90 | 0.00 | - | 10 | 936 | 0.00% |
| UAL240426C00046000 | 2024-04-25 10:54AM EDT | 46.00 | 6.15 | 5.55 | 6.50 | -0.34 | -5.24% | 20 | 359 | 101.56% |
| UAL240426C00046500 | 2024-04-25 10:18AM EDT | 46.50 | 6.42 | 5.00 | 5.90 | +0.41 | +6.82% | 1 | 1,675 | 0.00% |
| UAL240426C00047000 | 2024-04-25 9:49AM EDT | 47.00 | 5.88 | 5.25 | 5.45 | +0.18 | +3.16% | 11 | 639 | 65.63% |
| UAL240426C00047500 | 2024-04-24 3:31PM EDT | 47.50 | 5.25 | 3.85 | 5.40 | +0.04 | +0.77% | 1 | 408 | 139.06% |
| UAL240426C00048000 | 2024-04-25 10:33AM EDT | 48.00 | 4.65 | 4.30 | 5.00 | -0.15 | -3.13% | 9 | 531 | 99.90% |
| UAL240426C00048500 | 2024-04-25 9:34AM EDT | 48.50 | 3.26 | 3.30 | 4.30 | -1.24 | -27.56% | 1 | 329 | 108.98% |
| UAL240426C00049000 | 2024-04-25 10:01AM EDT | 49.00 | 2.80 | 3.10 | 3.45 | -1.00 | -26.32% | 9 | 3,384 | 43.75% |
| UAL240426C00049500 | 2024-04-25 9:47AM EDT | 49.50 | 2.39 | 2.81 | 3.50 | -2.31 | -49.15% | 1 | 164 | 74.61% |
| UAL240426C00050000 | 2024-04-25 10:29AM EDT | 50.00 | 2.80 | 2.27 | 2.61 | -0.02 | -0.71% | 64 | 1,387 | 60.55% |
| UAL240426C00051000 | 2024-04-25 10:51AM EDT | 51.00 | 1.50 | 1.36 | 1.54 | -0.35 | -18.92% | 76 | 2,839 | 35.35% |
| UAL240426C00052000 | 2024-04-25 10:55AM EDT | 52.00 | 0.63 | 0.75 | 0.80 | -0.48 | -43.24% | 701 | 1,336 | 35.84% |
| UAL240426C00053000 | 2024-04-25 11:02AM EDT | 53.00 | 0.27 | 0.28 | 0.32 | -0.29 | -51.79% | 549 | 1,536 | 35.74% |
| UAL240426C00054000 | 2024-04-25 10:54AM EDT | 54.00 | 0.08 | 0.08 | 0.12 | -0.11 | -57.89% | 181 | 2,232 | 38.48% |
| UAL240426C00055000 | 2024-04-25 10:53AM EDT | 55.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 572 | 3,562 | 41.02% |
| UAL240426C00056000 | 2024-04-25 9:39AM EDT | 56.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 7 | 443 | 55.08% |
| UAL240426C00057000 | 2024-04-24 3:56PM EDT | 57.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 177 | 1,235 | 54.69% |
| UAL240426C00058000 | 2024-04-25 11:07AM EDT | 58.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 364 | 1,280 | 64.06% |
| UAL240426C00059000 | 2024-04-24 3:57PM EDT | 59.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 82 | 239 | 72.66% |
| UAL240426C00060000 | 2024-04-24 3:59PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 42 | 975 | 71.88% |
| UAL240426C00065000 | 2024-04-23 11:46AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 70 | 3,868 | 121.88% |
| UAL240426C00070000 | 2024-04-24 10:12AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 286 | 150.00% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426P00025000 | 2024-03-18 9:30AM EDT | 25.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UAL240426P00030000 | 2024-04-16 3:48PM EDT | 30.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 7 | 48 | 262.50% |
| UAL240426P00032000 | 2024-04-19 11:51AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 237.50% |
| UAL240426P00033000 | 2024-04-18 12:44PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 225.00% |
| UAL240426P00034000 | 2024-04-19 9:35AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 132 | 225.00% |
| UAL240426P00034500 | 2024-04-17 2:07PM EDT | 34.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 190 | 351.56% |
| UAL240426P00035000 | 2024-04-24 3:14PM EDT | 35.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 404 | 341.41% |
| UAL240426P00035500 | 2024-04-17 1:24PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 71 | 187.50% |
| UAL240426P00036000 | 2024-04-22 10:08AM EDT | 36.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 151 | 280.47% |
| UAL240426P00036500 | 2024-04-17 2:05PM EDT | 36.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 198 | 234.38% |
| UAL240426P00037000 | 2024-04-22 11:14AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 44 | 440 | 193.75% |
| UAL240426P00037500 | 2024-04-18 12:02PM EDT | 37.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 54 | 178.13% |
| UAL240426P00038000 | 2024-04-24 3:14PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 882 | 156.25% |
| UAL240426P00038500 | 2024-04-19 12:53PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 424 | 150.00% |
| UAL240426P00039000 | 2024-04-22 9:48AM EDT | 39.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 645 | 150.00% |
| UAL240426P00039500 | 2024-04-24 10:29AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 537 | 143.75% |
| UAL240426P00040000 | 2024-04-22 12:51PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 880 | 137.50% |
| UAL240426P00040500 | 2024-04-23 9:30AM EDT | 40.50 | 0.25 | 0.00 | 0.01 | 0.00 | - | 2 | 304 | 131.25% |
| UAL240426P00041000 | 2024-04-24 3:18PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 365 | 125.00% |
| UAL240426P00041500 | 2024-04-24 3:18PM EDT | 41.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 441 | 173.44% |
| UAL240426P00042000 | 2024-04-24 12:45PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 3,035 | 112.50% |
| UAL240426P00042500 | 2024-04-25 10:11AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 1,610 | 106.25% |
| UAL240426P00043000 | 2024-04-24 3:24PM EDT | 43.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 6 | 1,111 | 128.13% |
| UAL240426P00043500 | 2024-04-22 9:43AM EDT | 43.50 | 0.04 | 0.00 | 0.70 | 0.00 | - | 2 | 396 | 200.39% |
| UAL240426P00044000 | 2024-04-24 11:36AM EDT | 44.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 4,276 | 98.44% |
| UAL240426P00044500 | 2024-04-23 3:48PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 405 | 87.50% |
| UAL240426P00045000 | 2024-04-25 9:59AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 3,091 | 81.25% |
| UAL240426P00045500 | 2024-04-25 11:04AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 1,350 | 75.00% |
| UAL240426P00046000 | 2024-04-25 10:10AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,841 | 71.88% |
| UAL240426P00046500 | 2024-04-25 10:38AM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 1,006 | 65.63% |
| UAL240426P00047000 | 2024-04-25 10:18AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,449 | 65.63% |
| UAL240426P00047500 | 2024-04-24 3:31PM EDT | 47.50 | 0.11 | 0.00 | 0.05 | +0.08 | +266.67% | 44 | 1,502 | 68.75% |
| UAL240426P00048000 | 2024-04-25 10:23AM EDT | 48.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 257 | 1,211 | 57.81% |
| UAL240426P00048500 | 2024-04-25 10:23AM EDT | 48.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 953 | 51.56% |
| UAL240426P00049000 | 2024-04-25 10:44AM EDT | 49.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 322 | 1,371 | 51.56% |
| UAL240426P00049500 | 2024-04-25 10:05AM EDT | 49.50 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 100 | 1,160 | 48.05% |
| UAL240426P00050000 | 2024-04-25 11:01AM EDT | 50.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 816 | 5,057 | 43.36% |
| UAL240426P00051000 | 2024-04-25 11:02AM EDT | 51.00 | 0.18 | 0.13 | 0.15 | +0.02 | +12.50% | 1,357 | 4,690 | 40.82% |
| UAL240426P00052000 | 2024-04-25 11:06AM EDT | 52.00 | 0.38 | 0.42 | 0.44 | -0.03 | -7.32% | 1,641 | 2,573 | 41.21% |
| UAL240426P00053000 | 2024-04-25 11:04AM EDT | 53.00 | 1.08 | 0.91 | 1.04 | +0.23 | +27.06% | 102 | 2,494 | 46.68% |
| UAL240426P00054000 | 2024-04-25 11:04AM EDT | 54.00 | 1.90 | 1.71 | 2.11 | +0.40 | +26.67% | 22 | 2,442 | 59.18% |
| UAL240426P00055000 | 2024-04-25 10:34AM EDT | 55.00 | 2.50 | 2.61 | 2.78 | +0.09 | +3.73% | 15 | 502 | 55.66% |
| UAL240426P00056000 | 2024-04-24 12:28PM EDT | 56.00 | 4.10 | 3.55 | 3.80 | +0.51 | +14.21% | 4 | 123 | 66.80% |
| UAL240426P00057000 | 2024-04-24 3:34PM EDT | 57.00 | 4.10 | 4.35 | 5.55 | 0.00 | - | 63 | 9 | 113.67% |
| UAL240426P00058000 | 2024-04-25 9:39AM EDT | 58.00 | 6.50 | 5.50 | 7.45 | +1.10 | +20.37% | 8 | 38 | 176.95% |
| UAL240426P00059000 | 2024-04-24 2:42PM EDT | 59.00 | 6.45 | 5.85 | 8.15 | 0.00 | - | 374 | 1 | 148.24% |
| UAL240426P00060000 | 2024-04-25 10:38AM EDT | 60.00 | 7.30 | 7.15 | 8.90 | -0.15 | -2.01% | 2 | 1 | 164.84% |
| UAL240426P00065000 | 2024-04-22 10:52AM EDT | 65.00 | 13.15 | 12.60 | 12.75 | +0.50 | +3.95% | 7 | 0 | 165.63% |
| UAL240426P00070000 | 2024-04-24 3:37PM EDT | 70.00 | 17.22 | 16.20 | 18.55 | 0.00 | - | 64 | 5 | 344.73% |
© 2024 Yahoo. Todos los derechos reservados.