La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 853,32 +232,42 (+0,38 %)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621C00018000 | 2024-06-11 12:01PM EDT | 18.00 | 33.95 | 31.55 | 32.05 | 0.00 | - | 1 | 92 | 359.38% |
| UAL240621C00020000 | 2024-06-03 9:47AM EDT | 20.00 | 34.55 | 29.55 | 29.85 | 0.00 | - | 1 | 167 | 240.63% |
| UAL240621C00023000 | 2024-04-22 10:03AM EDT | 23.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| UAL240621C00024000 | 2024-04-04 3:19PM EDT | 24.00 | 19.70 | 27.70 | 27.95 | 0.00 | - | 1 | 71 | 537.11% |
| UAL240621C00025000 | 2024-05-08 11:59AM EDT | 25.00 | 28.54 | 27.80 | 28.30 | 0.00 | - | 1 | 218 | 613.28% |
| UAL240621C00026000 | 2024-04-04 3:52PM EDT | 26.00 | 17.90 | 25.60 | 25.95 | 0.00 | - | 14 | 44 | 485.74% |
| UAL240621C00027000 | 2024-05-30 12:33PM EDT | 27.00 | 24.75 | 22.60 | 22.80 | 0.00 | - | 1 | 34 | 165.63% |
| UAL240621C00028000 | 2024-05-30 10:00AM EDT | 28.00 | 23.80 | 21.60 | 22.00 | 0.00 | - | 4 | 75 | 214.06% |
| UAL240621C00029000 | 2024-05-29 12:46PM EDT | 29.00 | 22.65 | 20.60 | 20.80 | 0.00 | - | 18 | 76 | 146.88% |
| UAL240621C00030000 | 2024-06-13 9:31AM EDT | 30.00 | 22.75 | 19.60 | 20.00 | 0.00 | - | 2 | 667 | 191.02% |
| UAL240621C00031000 | 2024-06-11 10:14AM EDT | 31.00 | 21.50 | 18.60 | 18.80 | 0.00 | - | 1 | 60 | 131.25% |
| UAL240621C00032000 | 2024-06-14 1:09PM EDT | 32.00 | 17.60 | 17.60 | 17.80 | -4.35 | -19.82% | 54 | 246 | 121.88% |
| UAL240621C00033000 | 2024-05-30 11:47AM EDT | 33.00 | 18.70 | 16.60 | 16.90 | 0.00 | - | 6 | 187 | 144.53% |
| UAL240621C00034000 | 2024-06-14 3:54PM EDT | 34.00 | 15.60 | 15.60 | 15.80 | -3.45 | -18.11% | 2 | 197 | 106.25% |
| UAL240621C00035000 | 2024-06-14 3:54PM EDT | 35.00 | 14.60 | 14.65 | 14.80 | -4.00 | -21.51% | 5 | 959 | 116.41% |
| UAL240621C00036000 | 2024-06-14 3:54PM EDT | 36.00 | 13.60 | 13.65 | 13.80 | -3.45 | -20.23% | 13 | 642 | 107.81% |
| UAL240621C00037000 | 2024-06-05 3:24PM EDT | 37.00 | 15.75 | 12.60 | 13.05 | 0.00 | - | 31 | 473 | 125.00% |
| UAL240621C00038000 | 2024-06-14 10:46AM EDT | 38.00 | 10.71 | 11.65 | 12.80 | -4.74 | -30.68% | 2 | 479 | 160.74% |
| UAL240621C00039000 | 2024-06-04 10:51AM EDT | 39.00 | 14.29 | 10.65 | 10.95 | 0.00 | - | 15 | 578 | 101.95% |
| UAL240621C00040000 | 2024-06-14 10:00AM EDT | 40.00 | 9.05 | 9.65 | 11.45 | -2.53 | -21.85% | 3 | 1,574 | 160.45% |
| UAL240621C00041000 | 2024-06-14 12:34PM EDT | 41.00 | 8.33 | 8.65 | 9.05 | -2.72 | -24.62% | 14 | 598 | 91.41% |
| UAL240621C00042000 | 2024-06-14 3:27PM EDT | 42.00 | 7.60 | 7.65 | 8.05 | -1.75 | -18.72% | 6 | 1,226 | 82.03% |
| UAL240621C00043000 | 2024-06-14 12:06PM EDT | 43.00 | 6.46 | 6.65 | 6.90 | -2.40 | -27.09% | 11 | 1,455 | 63.48% |
| UAL240621C00044000 | 2024-06-14 12:52PM EDT | 44.00 | 5.40 | 5.65 | 5.85 | -4.03 | -42.74% | 3 | 1,659 | 51.56% |
| UAL240621C00045000 | 2024-06-14 3:35PM EDT | 45.00 | 4.55 | 4.70 | 5.10 | -1.91 | -29.57% | 55 | 8,936 | 58.98% |
| UAL240621C00046000 | 2024-06-14 3:58PM EDT | 46.00 | 3.85 | 3.75 | 3.90 | -2.07 | -34.97% | 46 | 2,231 | 49.22% |
| UAL240621C00047000 | 2024-06-14 3:19PM EDT | 47.00 | 2.88 | 2.79 | 3.10 | -2.37 | -45.14% | 50 | 5,002 | 50.59% |
| UAL240621C00047500 | 2024-06-14 10:41AM EDT | 47.50 | 2.30 | 2.39 | 2.70 | -3.65 | -61.34% | 14 | 2 | 49.41% |
| UAL240621C00048000 | 2024-06-14 3:35PM EDT | 48.00 | 1.87 | 2.01 | 2.15 | -2.35 | -55.69% | 2,064 | 1,562 | 41.02% |
| UAL240621C00049000 | 2024-06-14 3:58PM EDT | 49.00 | 1.34 | 1.33 | 1.38 | -1.62 | -54.73% | 282 | 953 | 36.57% |
| UAL240621C00049500 | 2024-06-14 3:54PM EDT | 49.50 | 0.99 | 1.04 | 1.09 | -1.42 | -58.92% | 760 | 11 | 36.23% |
| UAL240621C00050000 | 2024-06-14 3:59PM EDT | 50.00 | 0.82 | 0.81 | 0.84 | -1.55 | -65.40% | 7,872 | 18,099 | 35.84% |
| UAL240621C00051000 | 2024-06-14 3:59PM EDT | 51.00 | 0.45 | 0.42 | 0.47 | -1.20 | -72.73% | 2,140 | 746 | 35.65% |
| UAL240621C00052000 | 2024-06-14 3:40PM EDT | 52.00 | 0.20 | 0.21 | 0.25 | -0.94 | -82.46% | 502 | 796 | 36.04% |
| UAL240621C00052500 | 2024-06-14 3:58PM EDT | 52.50 | 0.16 | 0.14 | 0.18 | -0.74 | -82.22% | 480 | 16,133 | 36.43% |
| UAL240621C00053000 | 2024-06-14 3:56PM EDT | 53.00 | 0.11 | 0.10 | 0.14 | -0.61 | -84.72% | 478 | 1,141 | 37.70% |
| UAL240621C00054000 | 2024-06-14 3:46PM EDT | 54.00 | 0.06 | 0.04 | 0.07 | -0.31 | -83.78% | 535 | 5,418 | 38.48% |
| UAL240621C00055000 | 2024-06-14 3:59PM EDT | 55.00 | 0.05 | 0.04 | 0.05 | -0.13 | -72.22% | 355 | 14,188 | 42.19% |
| UAL240621C00056000 | 2024-06-14 3:15PM EDT | 56.00 | 0.02 | 0.02 | 0.04 | -0.08 | -80.00% | 282 | 689 | 46.09% |
| UAL240621C00057000 | 2024-06-14 3:44PM EDT | 57.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 8 | 321 | 51.56% |
| UAL240621C00057500 | 2024-06-14 3:57PM EDT | 57.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 17 | 3,727 | 51.95% |
| UAL240621C00058000 | 2024-06-14 1:06PM EDT | 58.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 4,337 | 51.56% |
| UAL240621C00059000 | 2024-06-14 10:20AM EDT | 59.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 100 | 56.25% |
| UAL240621C00060000 | 2024-06-14 3:44PM EDT | 60.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 398 | 14,192 | 60.94% |
| UAL240621C00061000 | 2024-06-14 3:24PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 155 | 111 | 56.25% |
| UAL240621C00062000 | 2024-06-11 9:56AM EDT | 62.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 184 | 59.38% |
| UAL240621C00062500 | 2024-06-13 3:38PM EDT | 62.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 9 | 1,095 | 81.64% |
| UAL240621C00063000 | 2024-06-14 10:10AM EDT | 63.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 210 | 91 | 71.88% |
| UAL240621C00064000 | 2024-06-13 3:53PM EDT | 64.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 404 | 475 | 75.00% |
| UAL240621C00065000 | 2024-06-13 10:54AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 51 | 3,008 | 79.69% |
| UAL240621C00066000 | 2024-06-06 11:04AM EDT | 66.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 210 | 220 | 82.81% |
| UAL240621C00067000 | 2024-06-12 3:25PM EDT | 67.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 43 | 280 | 87.50% |
| UAL240621C00070000 | 2024-06-04 1:57PM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 2,817 | 98.44% |
| UAL240621C00075000 | 2024-05-31 10:05AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,092 | 109.38% |
| UAL240621C00080000 | 2024-06-04 9:57AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,148 | 138.28% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621P00018000 | 2024-05-14 11:55AM EDT | 18.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 2,014 | 7,836 | 268.75% |
| UAL240621P00020000 | 2024-04-23 10:59AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 38,712 | 50.00% |
| UAL240621P00023000 | 2024-05-31 2:30PM EDT | 23.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 3,213 | 248.44% |
| UAL240621P00024000 | 2024-05-31 2:31PM EDT | 24.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 174 | 239.06% |
| UAL240621P00025000 | 2024-05-30 10:22AM EDT | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 2,034 | 193.75% |
| UAL240621P00026000 | 2024-05-08 12:44PM EDT | 26.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 60 | 212 | 182.81% |
| UAL240621P00027000 | 2024-06-05 11:39AM EDT | 27.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 449 | 182.81% |
| UAL240621P00028000 | 2024-06-10 10:03AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,966 | 143.75% |
| UAL240621P00029000 | 2024-06-10 10:03AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 85 | 137.50% |
| UAL240621P00030000 | 2024-06-07 1:40PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 30,024 | 154.69% |
| UAL240621P00031000 | 2024-06-10 10:03AM EDT | 31.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1,000 | 588 | 137.50% |
| UAL240621P00032000 | 2024-06-07 10:11AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 200 | 1,956 | 128.13% |
| UAL240621P00033000 | 2024-06-13 9:54AM EDT | 33.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 9,915 | 120.31% |
| UAL240621P00034000 | 2024-06-11 3:52PM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,191 | 112.50% |
| UAL240621P00035000 | 2024-06-14 12:19PM EDT | 35.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 6 | 16,684 | 104.69% |
| UAL240621P00036000 | 2024-06-12 10:26AM EDT | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 4,492 | 96.88% |
| UAL240621P00037000 | 2024-06-14 10:31AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 201 | 2,283 | 89.06% |
| UAL240621P00038000 | 2024-06-14 1:02PM EDT | 38.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 202 | 15,598 | 85.16% |
| UAL240621P00039000 | 2024-06-12 3:06PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,330 | 71.88% |
| UAL240621P00040000 | 2024-06-14 2:58PM EDT | 40.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 18 | 11,930 | 70.31% |
| UAL240621P00041000 | 2024-06-14 11:11AM EDT | 41.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 27 | 635 | 63.28% |
| UAL240621P00042000 | 2024-06-14 3:53PM EDT | 42.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 38 | 5,961 | 60.16% |
| UAL240621P00043000 | 2024-06-13 1:19PM EDT | 43.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 130 | 4,058 | 55.08% |
| UAL240621P00044000 | 2024-06-14 2:01PM EDT | 44.00 | 0.06 | 0.02 | 0.08 | +0.02 | +50.00% | 72 | 5,354 | 54.49% |
| UAL240621P00045000 | 2024-06-14 2:59PM EDT | 45.00 | 0.08 | 0.04 | 0.09 | +0.04 | +100.00% | 280 | 10,914 | 47.66% |
| UAL240621P00046000 | 2024-06-14 3:31PM EDT | 46.00 | 0.12 | 0.08 | 0.11 | +0.07 | +140.00% | 605 | 2,734 | 41.02% |
| UAL240621P00047000 | 2024-06-14 3:54PM EDT | 47.00 | 0.19 | 0.14 | 0.17 | +0.13 | +216.67% | 1,792 | 2,610 | 36.72% |
| UAL240621P00047500 | 2024-06-14 3:59PM EDT | 47.50 | 0.26 | 0.20 | 0.23 | +0.17 | +188.89% | 216 | 119 | 35.35% |
| UAL240621P00048000 | 2024-06-14 3:59PM EDT | 48.00 | 0.32 | 0.30 | 0.36 | +0.23 | +255.56% | 3,832 | 5,856 | 36.43% |
| UAL240621P00048500 | 2024-06-14 3:59PM EDT | 48.50 | 0.45 | 0.42 | 0.48 | +0.23 | +104.55% | 1,081 | 136 | 35.40% |
| UAL240621P00049000 | 2024-06-14 3:59PM EDT | 49.00 | 0.63 | 0.59 | 0.62 | +0.42 | +200.00% | 1,813 | 1,659 | 33.89% |
| UAL240621P00049500 | 2024-06-14 3:59PM EDT | 49.50 | 0.84 | 0.80 | 0.83 | +0.61 | +265.22% | 817 | 11 | 33.64% |
| UAL240621P00050000 | 2024-06-14 3:54PM EDT | 50.00 | 1.14 | 1.05 | 1.11 | +0.84 | +280.00% | 1,117 | 6,578 | 34.38% |
| UAL240621P00051000 | 2024-06-14 3:50PM EDT | 51.00 | 2.16 | 1.66 | 1.77 | +1.62 | +300.00% | 68 | 3,402 | 35.16% |
| UAL240621P00052000 | 2024-06-14 3:15PM EDT | 52.00 | 2.71 | 2.38 | 2.62 | +1.83 | +207.95% | 57 | 1,521 | 39.16% |
| UAL240621P00052500 | 2024-06-14 3:50PM EDT | 52.50 | 3.33 | 2.68 | 3.25 | +2.08 | +166.40% | 98 | 5,362 | 50.49% |
| UAL240621P00053000 | 2024-06-14 3:47PM EDT | 53.00 | 3.70 | 3.10 | 3.50 | +2.18 | +143.42% | 40 | 491 | 41.21% |
| UAL240621P00054000 | 2024-06-14 3:57PM EDT | 54.00 | 4.37 | 4.25 | 4.45 | +1.84 | +72.73% | 96 | 707 | 45.31% |
| UAL240621P00055000 | 2024-06-14 3:49PM EDT | 55.00 | 5.67 | 5.25 | 5.45 | +2.70 | +90.91% | 57 | 2,114 | 52.54% |
| UAL240621P00056000 | 2024-06-14 10:00AM EDT | 56.00 | 5.90 | 6.00 | 6.40 | +2.70 | +84.38% | 11 | 42 | 53.71% |
| UAL240621P00057000 | 2024-06-14 9:38AM EDT | 57.00 | 6.30 | 6.25 | 7.60 | +1.90 | +43.18% | 2 | 42 | 78.91% |
| UAL240621P00057500 | 2024-06-14 2:35PM EDT | 57.50 | 8.11 | 7.50 | 7.90 | +2.51 | +44.82% | 17 | 50 | 62.89% |
| UAL240621P00058000 | 2024-06-06 10:51AM EDT | 58.00 | 4.40 | 8.00 | 8.55 | 0.00 | - | 2 | 0 | 81.84% |
| UAL240621P00059000 | 2024-06-14 10:19AM EDT | 59.00 | 10.00 | 9.25 | 9.40 | +3.55 | +55.04% | 2 | 0 | 53.91% |
| UAL240621P00060000 | 2024-06-14 10:19AM EDT | 60.00 | 11.00 | 10.25 | 10.60 | +3.20 | +41.03% | 1 | 30 | 80.66% |
| UAL240621P00061000 | 2024-06-13 9:31AM EDT | 61.00 | 8.30 | 9.35 | 11.50 | 0.00 | - | 1 | 0 | 95.51% |
| UAL240621P00062000 | 2024-06-12 10:41AM EDT | 62.00 | 8.00 | 12.15 | 12.45 | 0.00 | - | - | 0 | 95.12% |
| UAL240621P00062500 | 2024-06-05 3:08PM EDT | 62.50 | 9.00 | 12.65 | 12.95 | 0.00 | - | 30 | 0 | 97.85% |
| UAL240621P00063000 | 2024-06-11 10:12AM EDT | 63.00 | 10.65 | 13.15 | 13.40 | 0.00 | - | 1 | 1 | 92.58% |
| UAL240621P00064000 | 2024-06-13 9:31AM EDT | 64.00 | 11.30 | 14.10 | 14.60 | 0.00 | - | 1 | 1 | 85.94% |
| UAL240621P00065000 | 2024-06-12 3:12PM EDT | 65.00 | 11.90 | 15.00 | 15.45 | 0.00 | - | 5 | 0 | 110.74% |
| UAL240621P00066000 | 2024-06-05 3:21PM EDT | 66.00 | 13.50 | 15.95 | 16.60 | 0.00 | - | 17 | 0 | 133.98% |
| UAL240621P00067000 | 2024-06-07 9:54AM EDT | 67.00 | 13.90 | 15.40 | 17.55 | 0.00 | - | 4 | 0 | 133.79% |
| UAL240621P00070000 | 2024-06-07 9:54AM EDT | 70.00 | 16.90 | 20.00 | 20.45 | 0.00 | - | 2 | 0 | 134.38% |
| UAL240621P00075000 | 2024-06-05 2:48PM EDT | 75.00 | 22.40 | 25.05 | 25.60 | 0.00 | - | 1 | 0 | 115.63% |
| UAL240621P00080000 | 2023-07-24 3:30PM EDT | 80.00 | 24.30 | 29.35 | 29.80 | 0.00 | - | 1 | 0 | 0.00% |
