United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00036000 | 2024-05-13 11:34AM EDT | 36.00 | 18.35 | 18.90 | 19.10 | 0.00 | - | 3 | 4 | 132.81% |
| UAL240524C00037000 | 2024-04-23 11:37AM EDT | 37.00 | 17.40 | 17.90 | 18.10 | 0.00 | - | - | 1 | 125.00% |
| UAL240524C00038000 | 2024-04-19 9:31AM EDT | 38.00 | 14.60 | 16.70 | 17.10 | 0.00 | - | 2 | 2 | 147.27% |
| UAL240524C00039000 | 2024-04-19 9:31AM EDT | 39.00 | 13.65 | 15.90 | 16.10 | 0.00 | - | 23 | 65 | 110.16% |
| UAL240524C00040000 | 2024-05-02 2:56PM EDT | 40.00 | 11.80 | 14.65 | 15.10 | 0.00 | - | 5 | 11 | 129.69% |
| UAL240524C00041000 | 2024-05-13 3:05PM EDT | 41.00 | 13.53 | 13.65 | 15.10 | 0.00 | - | 13 | 17 | 155.47% |
| UAL240524C00042000 | 2024-05-13 9:45AM EDT | 42.00 | 13.07 | 12.95 | 14.05 | +1.08 | +9.01% | 1 | 76 | 156.25% |
| UAL240524C00043000 | 2024-05-17 3:51PM EDT | 43.00 | 12.00 | 11.90 | 12.10 | +2.07 | +20.85% | 4 | 26 | 82.03% |
| UAL240524C00044000 | 2024-05-17 3:34PM EDT | 44.00 | 11.00 | 10.95 | 11.40 | +0.60 | +5.77% | 8 | 6 | 106.25% |
| UAL240524C00044500 | 2024-05-13 9:58AM EDT | 44.50 | 10.25 | 11.05 | 11.30 | 0.00 | - | 2 | 2 | 142.38% |
| UAL240524C00045000 | 2024-05-17 3:19PM EDT | 45.00 | 10.00 | 9.95 | 10.35 | 0.00 | - | 19 | 26 | 94.73% |
| UAL240524C00046000 | 2024-05-17 2:30PM EDT | 46.00 | 9.06 | 8.95 | 9.35 | +0.13 | +1.46% | 6 | 22 | 86.33% |
| UAL240524C00046500 | 2024-05-16 11:19AM EDT | 46.50 | 8.45 | 6.95 | 10.90 | 0.00 | - | 4 | 2 | 104.98% |
| UAL240524C00047000 | 2024-05-17 2:58PM EDT | 47.00 | 7.91 | 7.95 | 8.40 | +0.01 | +0.13% | 72 | 65 | 80.47% |
| UAL240524C00047500 | 2024-05-17 12:18PM EDT | 47.50 | 7.51 | 7.45 | 7.65 | +1.91 | +34.11% | 20 | 10 | 62.11% |
| UAL240524C00048000 | 2024-05-17 11:36AM EDT | 48.00 | 7.47 | 6.95 | 7.15 | +0.15 | +2.05% | 2 | 157 | 58.20% |
| UAL240524C00049000 | 2024-05-17 3:57PM EDT | 49.00 | 6.05 | 6.00 | 6.35 | -0.07 | -1.14% | 213 | 94 | 63.48% |
| UAL240524C00049500 | 2024-05-16 9:59AM EDT | 49.50 | 5.65 | 5.95 | 5.55 | 0.00 | - | 4 | 4 | 64.84% |
| UAL240524C00050000 | 2024-05-17 3:59PM EDT | 50.00 | 4.95 | 4.75 | 5.15 | -0.14 | -2.75% | 21 | 288 | 53.13% |
| UAL240524C00051000 | 2024-05-17 3:36PM EDT | 51.00 | 4.06 | 4.00 | 4.15 | -0.09 | -2.17% | 14 | 46 | 44.73% |
| UAL240524C00052000 | 2024-05-17 3:03PM EDT | 52.00 | 3.05 | 3.05 | 3.20 | -0.03 | -0.97% | 241 | 675 | 39.16% |
| UAL240524C00053000 | 2024-05-17 3:59PM EDT | 53.00 | 2.27 | 2.17 | 2.45 | -0.13 | -5.42% | 601 | 496 | 40.92% |
| UAL240524C00054000 | 2024-05-17 3:49PM EDT | 54.00 | 1.44 | 1.46 | 1.51 | -0.12 | -7.69% | 208 | 922 | 31.45% |
| UAL240524C00055000 | 2024-05-17 3:58PM EDT | 55.00 | 0.88 | 0.86 | 0.90 | -0.10 | -10.20% | 634 | 1,917 | 30.13% |
| UAL240524C00056000 | 2024-05-17 3:57PM EDT | 56.00 | 0.47 | 0.44 | 0.48 | -0.09 | -16.07% | 1,055 | 563 | 29.49% |
| UAL240524C00057000 | 2024-05-17 3:55PM EDT | 57.00 | 0.20 | 0.20 | 0.24 | -0.12 | -37.50% | 885 | 1,007 | 29.79% |
| UAL240524C00058000 | 2024-05-17 3:20PM EDT | 58.00 | 0.11 | 0.08 | 0.11 | -0.07 | -38.89% | 738 | 132 | 30.08% |
| UAL240524C00059000 | 2024-05-17 2:37PM EDT | 59.00 | 0.06 | 0.03 | 0.06 | -0.03 | -33.33% | 23 | 267 | 32.03% |
| UAL240524C00060000 | 2024-05-17 3:56PM EDT | 60.00 | 0.04 | 0.00 | 0.06 | -0.02 | -33.33% | 13 | 313 | 37.89% |
| UAL240524C00061000 | 2024-05-14 3:34PM EDT | 61.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 5 | 175 | 52.15% |
| UAL240524C00062000 | 2024-05-14 2:38PM EDT | 62.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 118 | 54.10% |
| UAL240524C00063000 | 2024-05-13 3:40PM EDT | 63.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 12 | 14 | 56.25% |
| UAL240524C00064000 | 2024-05-14 12:58PM EDT | 64.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 3 | 21 | 61.52% |
| UAL240524C00065000 | 2024-05-07 11:54AM EDT | 65.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 117 | 55.86% |
| UAL240524C00075000 | 2024-05-17 3:31PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 375 | 78.13% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00030000 | 2024-05-08 10:34AM EDT | 30.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 860 | 203.91% |
| UAL240524P00032000 | 2024-05-09 3:48PM EDT | 32.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 31 | 293 | 185.94% |
| UAL240524P00033000 | 2024-04-17 9:40AM EDT | 33.00 | 0.22 | 0.00 | 0.14 | 0.00 | - | 10 | 12 | 176.56% |
| UAL240524P00034000 | 2024-05-13 12:59PM EDT | 34.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 2,264 | 2,270 | 167.58% |
| UAL240524P00035000 | 2024-05-13 3:37PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 218 | 129.69% |
| UAL240524P00036000 | 2024-05-16 11:04AM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 34 | 115.63% |
| UAL240524P00037000 | 2024-05-16 9:53AM EDT | 37.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 250 | 558 | 141.41% |
| UAL240524P00038000 | 2024-05-16 11:05AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 465 | 103.13% |
| UAL240524P00039000 | 2024-05-16 11:06AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 253 | 260 | 101.56% |
| UAL240524P00040000 | 2024-05-17 10:53AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 313 | 84.38% |
| UAL240524P00041000 | 2024-05-16 11:48AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 74 | 78.13% |
| UAL240524P00042000 | 2024-05-17 9:54AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 462 | 654 | 71.88% |
| UAL240524P00043000 | 2024-05-17 11:36AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 12 | 254 | 65.63% |
| UAL240524P00044000 | 2024-05-17 12:16PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 142 | 59.38% |
| UAL240524P00045000 | 2024-05-17 3:53PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 304 | 90 | 62.50% |
| UAL240524P00045500 | 2024-05-13 3:46PM EDT | 45.50 | 0.04 | 0.01 | 0.13 | 0.00 | - | 200 | 45 | 75.00% |
| UAL240524P00046000 | 2024-05-17 2:03PM EDT | 46.00 | 0.01 | 0.01 | 0.14 | -0.03 | -75.00% | 20 | 244 | 72.27% |
| UAL240524P00046500 | 2024-05-10 1:44PM EDT | 46.50 | 0.08 | 0.01 | 0.14 | 0.00 | - | - | 90 | 68.36% |
| UAL240524P00047000 | 2024-05-15 11:30AM EDT | 47.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 230 | 478 | 65.63% |
| UAL240524P00047500 | 2024-05-14 12:09PM EDT | 47.50 | 0.04 | 0.01 | 0.15 | 0.00 | - | 10 | 113 | 62.11% |
| UAL240524P00048000 | 2024-05-17 9:30AM EDT | 48.00 | 0.05 | 0.01 | 0.15 | +0.01 | +25.00% | 2 | 137 | 58.20% |
| UAL240524P00048500 | 2024-05-15 11:34AM EDT | 48.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 100 | 281 | 48.05% |
| UAL240524P00049000 | 2024-05-14 12:08PM EDT | 49.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 200 | 118 | 44.92% |
| UAL240524P00049500 | 2024-05-17 12:38PM EDT | 49.50 | 0.03 | 0.00 | 0.17 | -0.04 | -57.14% | 5 | 79 | 56.45% |
| UAL240524P00050000 | 2024-05-17 12:29PM EDT | 50.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 10 | 212 | 39.84% |
| UAL240524P00051000 | 2024-05-17 2:08PM EDT | 51.00 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 226 | 314 | 35.35% |
| UAL240524P00052000 | 2024-05-17 3:22PM EDT | 52.00 | 0.11 | 0.08 | 0.12 | -0.07 | -38.89% | 266 | 151 | 32.03% |
| UAL240524P00053000 | 2024-05-17 3:59PM EDT | 53.00 | 0.22 | 0.19 | 0.24 | -0.14 | -38.89% | 949 | 629 | 30.27% |
| UAL240524P00054000 | 2024-05-17 3:56PM EDT | 54.00 | 0.45 | 0.44 | 0.46 | -0.18 | -28.57% | 233 | 576 | 28.52% |
| UAL240524P00055000 | 2024-05-17 3:56PM EDT | 55.00 | 0.85 | 0.83 | 0.87 | -0.21 | -19.81% | 6,083 | 1,420 | 28.13% |
| UAL240524P00056000 | 2024-05-17 3:16PM EDT | 56.00 | 1.47 | 1.40 | 1.44 | -0.28 | -16.00% | 456 | 506 | 26.91% |
| UAL240524P00057000 | 2024-05-17 11:25AM EDT | 57.00 | 1.81 | 1.96 | 2.27 | -0.59 | -24.58% | 20 | 11 | 29.79% |
| UAL240524P00058000 | 2024-05-17 3:58PM EDT | 58.00 | 3.10 | 3.00 | 3.15 | -0.20 | -6.06% | 90 | 32 | 30.86% |
| UAL240524P00059000 | 2024-05-17 10:05AM EDT | 59.00 | 3.60 | 3.80 | 4.15 | -0.50 | -12.20% | 1 | 24 | 37.70% |
| UAL240524P00060000 | 2024-05-07 10:18AM EDT | 60.00 | 7.20 | 4.95 | 5.15 | 0.00 | - | - | 1 | 44.14% |
| UAL240524P00062000 | 2024-05-14 2:31PM EDT | 62.00 | 7.00 | 6.50 | 6.60 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240524P00063000 | 2024-05-14 9:43AM EDT | 63.00 | 8.00 | 8.10 | 8.35 | 0.00 | - | 5 | 1 | 69.14% |
© 2024 Yahoo. Todos los derechos reservados.