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
61 801,07 +138,86 (+0,23 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240719C00020000 | 2024-04-12 3:36PM EDT | 20.00 | 21.93 | 31.70 | 33.15 | 0.00 | - | 1 | 1 | 321.19% |
| UAL240719C00025000 | 2024-05-07 2:35PM EDT | 25.00 | 28.40 | 28.20 | 28.75 | 0.00 | - | 1 | 203 | 293.16% |
| UAL240719C00026000 | 2024-03-27 3:08PM EDT | 26.00 | 21.70 | 26.85 | 27.60 | 0.00 | - | 6 | 38 | 272.07% |
| UAL240719C00027000 | 2024-04-15 1:35PM EDT | 27.00 | 14.90 | 28.05 | 28.40 | 0.00 | - | 4 | 28 | 323.10% |
| UAL240719C00028000 | 2024-03-21 9:41AM EDT | 28.00 | 19.20 | 22.50 | 25.15 | 0.00 | - | 1 | 14 | 202.54% |
| UAL240719C00029000 | 2024-04-26 1:41PM EDT | 29.00 | 23.85 | 22.90 | 23.25 | 0.00 | - | 2 | 78 | 201.61% |
| UAL240719C00030000 | 2024-04-23 9:45AM EDT | 30.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 50 | 137 | 0.00% |
| UAL240719C00031000 | 2024-04-17 11:51AM EDT | 31.00 | 16.83 | 24.20 | 24.55 | 0.00 | - | 2 | 15 | 276.22% |
| UAL240719C00032000 | 2024-03-28 10:39AM EDT | 32.00 | 16.65 | 21.00 | 21.65 | 0.00 | - | 3 | 32 | 210.16% |
| UAL240719C00033000 | 2024-04-17 11:53AM EDT | 33.00 | 15.00 | 22.20 | 22.50 | 0.00 | - | 1 | 100 | 252.59% |
| UAL240719C00034000 | 2024-04-24 2:36PM EDT | 34.00 | 19.20 | 17.95 | 18.25 | 0.00 | - | 1 | 23 | 158.35% |
| UAL240719C00035000 | 2024-06-14 1:41PM EDT | 35.00 | 14.70 | 14.85 | 15.05 | -2.03 | -12.13% | 1 | 221 | 75.00% |
| UAL240719C00036000 | 2024-04-18 10:32AM EDT | 36.00 | 15.00 | 19.25 | 19.50 | 0.00 | - | 1 | 200 | 221.19% |
| UAL240719C00037000 | 2024-06-04 3:58PM EDT | 37.00 | 15.80 | 12.90 | 13.15 | 0.00 | - | 4 | 359 | 69.24% |
| UAL240719C00038000 | 2024-06-14 10:46AM EDT | 38.00 | 10.96 | 11.80 | 12.15 | -5.79 | -34.57% | 1 | 62 | 61.72% |
| UAL240719C00039000 | 2024-06-14 10:51AM EDT | 39.00 | 10.20 | 11.00 | 11.45 | -4.36 | -29.95% | 2 | 352 | 67.58% |
| UAL240719C00040000 | 2024-06-14 2:46PM EDT | 40.00 | 9.90 | 10.10 | 10.25 | -4.45 | -31.01% | 3 | 259 | 60.50% |
| UAL240719C00041000 | 2024-06-13 9:53AM EDT | 41.00 | 11.41 | 8.95 | 9.65 | 0.00 | - | 3 | 144 | 59.57% |
| UAL240719C00042000 | 2024-06-12 9:57AM EDT | 42.00 | 11.60 | 8.30 | 8.75 | 0.00 | - | 11 | 409 | 60.64% |
| UAL240719C00043000 | 2024-06-14 1:41PM EDT | 43.00 | 7.53 | 7.45 | 7.60 | -3.67 | -32.77% | 8 | 537 | 55.03% |
| UAL240719C00044000 | 2024-06-13 9:50AM EDT | 44.00 | 8.49 | 6.60 | 6.75 | 0.00 | - | 1 | 334 | 52.93% |
| UAL240719C00045000 | 2024-06-14 3:57PM EDT | 45.00 | 5.90 | 5.85 | 6.25 | -2.85 | -32.57% | 4 | 2,237 | 55.08% |
| UAL240719C00046000 | 2024-06-14 10:42AM EDT | 46.00 | 4.44 | 5.10 | 5.25 | -3.82 | -46.25% | 6 | 2,648 | 51.10% |
| UAL240719C00047000 | 2024-06-14 3:54PM EDT | 47.00 | 4.40 | 4.45 | 4.55 | -2.68 | -37.85% | 11 | 314 | 50.39% |
| UAL240719C00048000 | 2024-06-14 3:51PM EDT | 48.00 | 3.70 | 3.85 | 4.05 | -1.37 | -27.02% | 436 | 1,111 | 51.00% |
| UAL240719C00049000 | 2024-06-14 3:47PM EDT | 49.00 | 3.15 | 3.25 | 3.35 | -1.05 | -25.00% | 139 | 334 | 49.85% |
| UAL240719C00050000 | 2024-06-14 3:54PM EDT | 50.00 | 2.80 | 2.78 | 2.82 | -1.30 | -31.71% | 2,001 | 3,406 | 49.02% |
| UAL240719C00052500 | 2024-06-14 3:40PM EDT | 52.50 | 1.64 | 1.74 | 1.78 | -1.08 | -39.71% | 205 | 6,155 | 47.90% |
| UAL240719C00055000 | 2024-06-14 3:58PM EDT | 55.00 | 1.04 | 1.03 | 1.32 | -0.76 | -42.22% | 10,544 | 14,544 | 52.20% |
| UAL240719C00057500 | 2024-06-14 3:59PM EDT | 57.50 | 0.60 | 0.58 | 0.71 | -0.44 | -42.31% | 430 | 1,451 | 49.37% |
| UAL240719C00060000 | 2024-06-14 3:06PM EDT | 60.00 | 0.33 | 0.31 | 0.35 | -0.27 | -45.00% | 604 | 4,211 | 47.17% |
| UAL240719C00062500 | 2024-06-14 3:31PM EDT | 62.50 | 0.20 | 0.17 | 0.41 | -0.09 | -31.03% | 538 | 1,107 | 51.86% |
| UAL240719C00065000 | 2024-06-14 10:57AM EDT | 65.00 | 0.11 | 0.10 | 0.14 | -0.07 | -38.89% | 82 | 3,952 | 50.20% |
| UAL240719C00070000 | 2024-06-14 3:55PM EDT | 70.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 55 | 280 | 51.95% |
| UAL240719C00075000 | 2024-06-14 3:57PM EDT | 75.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 10 | 281 | 56.64% |
| UAL240719C00080000 | 2024-06-11 11:37AM EDT | 80.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 60 | 14 | 71.48% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240719P00020000 | 2024-05-30 9:35AM EDT | 20.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 10 | 114 | 134.77% |
| UAL240719P00025000 | 2024-05-01 3:53PM EDT | 25.00 | 0.03 | 0.00 | 2.16 | 0.00 | - | 3 | 329 | 186.52% |
| UAL240719P00026000 | 2024-05-07 2:06PM EDT | 26.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 60 | 70 | 103.91% |
| UAL240719P00027000 | 2024-04-30 2:23PM EDT | 27.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 65 | 132 | 97.46% |
| UAL240719P00028000 | 2024-04-30 2:31PM EDT | 28.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 65 | 253 | 92.19% |
| UAL240719P00029000 | 2024-06-14 12:39PM EDT | 29.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 30 | 225 | 77.34% |
| UAL240719P00030000 | 2024-06-11 11:39AM EDT | 30.00 | 0.04 | 0.02 | 0.14 | 0.00 | - | 60 | 1,595 | 82.42% |
| UAL240719P00031000 | 2024-05-17 9:30AM EDT | 31.00 | 0.05 | 0.03 | 0.15 | 0.00 | - | 28 | 347 | 79.10% |
| UAL240719P00032000 | 2024-06-03 1:42PM EDT | 32.00 | 0.31 | 0.03 | 0.16 | 0.00 | - | 5 | 1,343 | 75.00% |
| UAL240719P00033000 | 2024-06-12 10:07AM EDT | 33.00 | 0.18 | 0.04 | 0.17 | 0.00 | - | 1 | 315 | 71.68% |
| UAL240719P00034000 | 2024-06-12 9:30AM EDT | 34.00 | 0.05 | 0.04 | 0.19 | 0.00 | - | 1 | 216 | 68.16% |
| UAL240719P00035000 | 2024-06-13 2:23PM EDT | 35.00 | 0.06 | 0.06 | 0.21 | 0.00 | - | 102 | 1,506 | 65.63% |
| UAL240719P00036000 | 2024-06-14 3:34PM EDT | 36.00 | 0.16 | 0.09 | 0.24 | +0.02 | +14.29% | 5 | 506 | 63.67% |
| UAL240719P00037000 | 2024-06-07 2:27PM EDT | 37.00 | 0.10 | 0.01 | 0.23 | 0.00 | - | 2 | 411 | 55.47% |
| UAL240719P00038000 | 2024-06-14 11:19AM EDT | 38.00 | 0.20 | 0.16 | 0.22 | -0.05 | -20.00% | 1 | 728 | 56.35% |
| UAL240719P00039000 | 2024-06-14 2:36PM EDT | 39.00 | 0.23 | 0.21 | 0.25 | +0.10 | +76.92% | 21 | 1,374 | 54.20% |
| UAL240719P00040000 | 2024-06-14 11:43AM EDT | 40.00 | 0.33 | 0.24 | 0.31 | +0.13 | +65.00% | 16 | 971 | 51.86% |
| UAL240719P00041000 | 2024-06-13 9:50AM EDT | 41.00 | 0.31 | 0.34 | 0.40 | +0.07 | +29.17% | 1 | 451 | 51.17% |
| UAL240719P00042000 | 2024-06-14 12:35PM EDT | 42.00 | 0.51 | 0.43 | 0.50 | +0.25 | +96.15% | 8 | 1,989 | 50.78% |
| UAL240719P00043000 | 2024-06-14 12:31PM EDT | 43.00 | 0.66 | 0.57 | 0.61 | +0.31 | +88.57% | 61 | 465 | 48.93% |
| UAL240719P00044000 | 2024-06-14 3:34PM EDT | 44.00 | 0.77 | 0.59 | 0.81 | +0.31 | +67.39% | 67 | 2,813 | 48.78% |
| UAL240719P00045000 | 2024-06-14 3:46PM EDT | 45.00 | 1.00 | 0.93 | 1.03 | +0.46 | +85.19% | 471 | 1,617 | 48.05% |
| UAL240719P00046000 | 2024-06-14 3:00PM EDT | 46.00 | 1.35 | 1.22 | 1.29 | +0.65 | +92.86% | 115 | 2,549 | 47.27% |
| UAL240719P00047000 | 2024-06-14 3:54PM EDT | 47.00 | 1.62 | 1.28 | 1.60 | +0.72 | +80.00% | 42 | 2,829 | 46.56% |
| UAL240719P00048000 | 2024-06-14 3:53PM EDT | 48.00 | 1.97 | 1.91 | 1.96 | +0.86 | +77.48% | 127 | 1,508 | 45.80% |
| UAL240719P00049000 | 2024-06-14 3:55PM EDT | 49.00 | 2.40 | 2.33 | 2.38 | +0.81 | +50.94% | 168 | 1,312 | 45.17% |
| UAL240719P00050000 | 2024-06-14 3:58PM EDT | 50.00 | 2.85 | 2.81 | 2.88 | +1.12 | +64.74% | 210 | 8,014 | 44.90% |
| UAL240719P00052500 | 2024-06-14 3:54PM EDT | 52.50 | 4.42 | 4.25 | 4.35 | +1.56 | +54.55% | 136 | 6,679 | 43.73% |
| UAL240719P00055000 | 2024-06-14 3:49PM EDT | 55.00 | 6.35 | 6.05 | 6.25 | +1.45 | +29.59% | 784 | 3,076 | 44.63% |
| UAL240719P00057500 | 2024-06-13 11:08AM EDT | 57.50 | 8.45 | 7.85 | 8.25 | +1.58 | +23.00% | 10 | 359 | 42.19% |
| UAL240719P00060000 | 2024-06-13 10:35AM EDT | 60.00 | 9.00 | 10.35 | 10.55 | 0.00 | - | 26 | 70 | 42.97% |
| UAL240719P00062500 | 2024-06-03 11:54AM EDT | 62.50 | 10.00 | 12.70 | 13.05 | 0.00 | - | 6 | 6 | 49.71% |
| UAL240719P00065000 | 2024-05-16 3:52PM EDT | 65.00 | 10.35 | 15.10 | 15.45 | 0.00 | - | 5 | 5 | 50.29% |
| UAL240719P00070000 | 2024-06-14 9:30AM EDT | 70.00 | 19.05 | 19.95 | 20.40 | +0.55 | +2.97% | 5 | 6 | 56.64% |
| UAL240719P00080000 | 2024-05-22 12:34PM EDT | 80.00 | 27.39 | 29.95 | 30.65 | 0.00 | - | - | 0 | 92.87% |
