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
61 799,72 -812,09 (-1,30 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240816C00020000 | 2024-03-13 3:56PM EDT | 20.00 | 23.60 | 21.20 | 22.85 | 0.00 | - | - | 6 | 0.00% |
| UAL240816C00025000 | 2024-03-27 1:04PM EDT | 25.00 | 22.70 | 28.05 | 28.60 | 0.00 | - | 2 | 14 | 211.52% |
| UAL240816C00026000 | 2024-03-27 1:32PM EDT | 26.00 | 21.85 | 25.00 | 27.65 | 0.00 | - | 1 | 29 | 176.90% |
| UAL240816C00027000 | 2024-04-15 11:42AM EDT | 27.00 | 15.52 | 28.10 | 28.55 | 0.00 | - | 4 | 436 | 239.60% |
| UAL240816C00028000 | 2024-03-27 3:36PM EDT | 28.00 | 19.95 | 25.00 | 25.55 | 0.00 | - | 64 | 243 | 184.03% |
| UAL240816C00029000 | 2024-03-22 2:00PM EDT | 29.00 | 18.55 | 20.95 | 25.00 | 0.00 | - | 3 | 67 | 145.65% |
| UAL240816C00030000 | 2024-04-04 3:31PM EDT | 30.00 | 14.50 | 22.15 | 22.60 | 0.00 | - | 3 | 160 | 148.22% |
| UAL240816C00031000 | 2024-05-21 10:26AM EDT | 31.00 | 23.50 | 19.00 | 19.45 | 0.00 | - | 3 | 154 | 83.30% |
| UAL240816C00032000 | 2024-05-02 12:38PM EDT | 32.00 | 20.05 | 19.20 | 22.80 | 0.00 | - | 1 | 144 | 147.75% |
| UAL240816C00033000 | 2024-05-02 12:38PM EDT | 33.00 | 19.10 | 18.25 | 22.70 | 0.00 | - | 1 | 206 | 150.20% |
| UAL240816C00034000 | 2024-05-02 12:38PM EDT | 34.00 | 18.15 | 17.25 | 20.85 | 0.00 | - | 1 | 53 | 135.16% |
| UAL240816C00035000 | 2024-06-03 9:30AM EDT | 35.00 | 19.24 | 14.95 | 15.30 | 0.00 | - | 1 | 793 | 62.31% |
| UAL240816C00036000 | 2024-06-03 9:30AM EDT | 36.00 | 18.30 | 14.10 | 14.35 | 0.00 | - | 1 | 1,059 | 61.62% |
| UAL240816C00037000 | 2024-04-17 9:45AM EDT | 37.00 | 10.50 | 18.60 | 19.00 | 0.00 | - | 8 | 1,254 | 162.04% |
| UAL240816C00038000 | 2024-05-28 1:02PM EDT | 38.00 | 13.90 | 12.30 | 12.50 | 0.00 | - | 1 | 1,083 | 58.35% |
| UAL240816C00039000 | 2024-04-16 1:54PM EDT | 39.00 | 5.60 | 16.70 | 16.90 | 0.00 | - | 8 | 269 | 147.31% |
| UAL240816C00040000 | 2024-06-14 9:30AM EDT | 40.00 | 11.75 | 9.55 | 11.00 | -1.08 | -8.42% | 5 | 313 | 62.70% |
| UAL240816C00041000 | 2024-05-13 3:05PM EDT | 41.00 | 14.53 | 12.65 | 13.00 | 0.00 | - | 10 | 298 | 103.74% |
| UAL240816C00042000 | 2024-06-14 10:22AM EDT | 42.00 | 8.58 | 8.80 | 9.30 | -2.50 | -22.56% | 2 | 354 | 54.35% |
| UAL240816C00043000 | 2024-06-07 2:17PM EDT | 43.00 | 10.92 | 8.00 | 8.50 | 0.00 | - | 1 | 385 | 53.03% |
| UAL240816C00044000 | 2024-06-11 11:24AM EDT | 44.00 | 6.90 | 7.20 | 7.40 | -2.60 | -27.37% | 1 | 374 | 50.56% |
| UAL240816C00045000 | 2024-06-14 3:48PM EDT | 45.00 | 6.60 | 6.55 | 6.95 | -1.28 | -16.24% | 9 | 461 | 50.76% |
| UAL240816C00046000 | 2024-06-04 3:30PM EDT | 46.00 | 5.25 | 5.80 | 6.30 | -2.68 | -33.80% | 50 | 688 | 53.08% |
| UAL240816C00047000 | 2024-06-14 10:09AM EDT | 47.00 | 5.10 | 5.20 | 5.35 | -2.52 | -33.07% | 1 | 565 | 48.22% |
| UAL240816C00048000 | 2024-06-14 11:03AM EDT | 48.00 | 4.07 | 4.60 | 4.70 | -1.83 | -31.02% | 54 | 376 | 46.95% |
| UAL240816C00049000 | 2024-06-14 3:45PM EDT | 49.00 | 3.95 | 4.00 | 4.45 | -1.10 | -21.78% | 136 | 399 | 50.17% |
| UAL240816C00050000 | 2024-06-14 3:21PM EDT | 50.00 | 3.45 | 3.50 | 3.60 | -1.50 | -30.30% | 700 | 606 | 45.48% |
| UAL240816C00052500 | 2024-06-14 3:55PM EDT | 52.50 | 2.43 | 2.44 | 2.50 | -0.92 | -27.46% | 7,422 | 3,481 | 44.21% |
| UAL240816C00055000 | 2024-06-14 3:55PM EDT | 55.00 | 1.65 | 1.53 | 1.80 | -0.85 | -34.00% | 224 | 7,353 | 44.97% |
| UAL240816C00057500 | 2024-06-14 3:57PM EDT | 57.50 | 1.09 | 1.08 | 1.32 | -0.61 | -35.88% | 35 | 1,346 | 46.24% |
| UAL240816C00060000 | 2024-06-14 2:49PM EDT | 60.00 | 0.68 | 0.69 | 0.73 | -0.39 | -36.45% | 623 | 4,840 | 43.02% |
| UAL240816C00062500 | 2024-06-14 11:24AM EDT | 62.50 | 0.44 | 0.44 | 0.48 | -0.20 | -31.25% | 1 | 58 | 43.31% |
| UAL240816C00065000 | 2024-06-14 9:30AM EDT | 65.00 | 0.33 | 0.28 | 0.32 | -0.11 | -25.00% | 7 | 480 | 43.85% |
| UAL240816C00070000 | 2024-06-12 2:30PM EDT | 70.00 | 0.30 | 0.11 | 0.21 | 0.00 | - | 1 | 123 | 48.24% |
| UAL240816C00075000 | 2024-06-14 2:33PM EDT | 75.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 10 | 93 | 49.02% |
| UAL240816C00080000 | 2024-06-06 10:16AM EDT | 80.00 | 0.13 | 0.02 | 0.17 | 0.00 | - | 10 | 571 | 54.88% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240816P00020000 | 2024-05-24 1:29PM EDT | 20.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 60 | 86 | 101.95% |
| UAL240816P00025000 | 2024-05-03 3:12PM EDT | 25.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 1 | 1,005 | 83.20% |
| UAL240816P00026000 | 2024-05-24 1:30PM EDT | 26.00 | 0.05 | 0.02 | 0.17 | 0.00 | - | 60 | 88 | 77.54% |
| UAL240816P00027000 | 2024-05-24 1:31PM EDT | 27.00 | 0.06 | 0.03 | 0.18 | 0.00 | - | 60 | 175 | 74.61% |
| UAL240816P00028000 | 2024-05-24 12:20PM EDT | 28.00 | 0.07 | 0.03 | 0.19 | 0.00 | - | 11 | 117 | 71.29% |
| UAL240816P00029000 | 2024-05-29 9:52AM EDT | 29.00 | 0.11 | 0.04 | 0.20 | 0.00 | - | 30 | 349 | 68.36% |
| UAL240816P00030000 | 2024-05-29 1:17PM EDT | 30.00 | 0.12 | 0.05 | 0.21 | 0.00 | - | 20 | 779 | 65.53% |
| UAL240816P00031000 | 2024-05-31 12:33PM EDT | 31.00 | 0.12 | 0.01 | 0.21 | 0.00 | - | 10 | 1,154 | 59.96% |
| UAL240816P00032000 | 2024-06-03 9:37AM EDT | 32.00 | 0.11 | 0.07 | 0.25 | 0.00 | - | 30 | 1,557 | 60.45% |
| UAL240816P00033000 | 2024-04-16 3:15PM EDT | 33.00 | 0.87 | 0.07 | 0.26 | 0.00 | - | 200 | 315 | 57.13% |
| UAL240816P00034000 | 2024-05-20 3:03PM EDT | 34.00 | 0.13 | 0.13 | 0.32 | 0.00 | - | 200 | 490 | 57.03% |
| UAL240816P00035000 | 2024-05-29 9:57AM EDT | 35.00 | 0.26 | 0.10 | 0.26 | 0.00 | - | 2 | 228 | 50.98% |
| UAL240816P00036000 | 2024-05-28 3:54PM EDT | 36.00 | 0.27 | 0.19 | 0.28 | 0.00 | - | 11 | 1,080 | 50.34% |
| UAL240816P00037000 | 2024-05-29 12:38PM EDT | 37.00 | 0.30 | 0.24 | 0.31 | -0.01 | -3.23% | 2 | 375 | 49.90% |
| UAL240816P00038000 | 2024-06-14 11:34AM EDT | 38.00 | 0.40 | 0.34 | 0.38 | +0.18 | +81.82% | 60 | 1,264 | 48.78% |
| UAL240816P00039000 | 2024-06-13 11:50AM EDT | 39.00 | 0.29 | 0.42 | 0.47 | 0.00 | - | 2 | 1,067 | 47.85% |
| UAL240816P00040000 | 2024-06-14 2:50PM EDT | 40.00 | 0.55 | 0.52 | 0.57 | +0.19 | +52.78% | 17 | 521 | 46.68% |
| UAL240816P00041000 | 2024-06-12 11:06AM EDT | 41.00 | 0.36 | 0.59 | 0.78 | 0.00 | - | 1 | 393 | 47.56% |
| UAL240816P00042000 | 2024-06-11 10:23AM EDT | 42.00 | 0.63 | 0.73 | 0.99 | 0.00 | - | 1 | 489 | 47.61% |
| UAL240816P00043000 | 2024-06-14 10:42AM EDT | 43.00 | 1.10 | 0.99 | 1.05 | +0.49 | +80.33% | 8 | 5,450 | 44.39% |
| UAL240816P00044000 | 2024-06-14 2:50PM EDT | 44.00 | 1.30 | 1.17 | 1.40 | +0.49 | +60.49% | 20 | 6,399 | 45.75% |
| UAL240816P00045000 | 2024-06-14 2:05PM EDT | 45.00 | 1.51 | 1.44 | 1.53 | +0.49 | +48.04% | 10 | 1,412 | 43.02% |
| UAL240816P00046000 | 2024-06-14 3:55PM EDT | 46.00 | 1.81 | 1.75 | 2.08 | +0.56 | +44.80% | 29 | 274 | 45.87% |
| UAL240816P00047000 | 2024-06-14 12:04PM EDT | 47.00 | 2.25 | 1.91 | 2.17 | +0.62 | +38.04% | 463 | 1,011 | 41.80% |
| UAL240816P00048000 | 2024-06-14 2:51PM EDT | 48.00 | 2.66 | 2.49 | 2.54 | +0.87 | +48.60% | 523 | 2,417 | 41.02% |
| UAL240816P00049000 | 2024-06-14 2:02PM EDT | 49.00 | 3.11 | 2.92 | 2.98 | +1.11 | +55.50% | 216 | 419 | 40.58% |
| UAL240816P00050000 | 2024-06-14 3:53PM EDT | 50.00 | 3.55 | 3.35 | 3.45 | +1.10 | +44.90% | 2,017 | 7,742 | 39.92% |
| UAL240816P00052500 | 2024-06-14 1:34PM EDT | 52.50 | 5.00 | 4.80 | 4.90 | +1.40 | +38.89% | 53 | 1,090 | 39.11% |
| UAL240816P00055000 | 2024-06-13 3:46PM EDT | 55.00 | 7.37 | 6.20 | 6.65 | +2.52 | +51.96% | 4 | 2,000 | 38.65% |
| UAL240816P00057500 | 2024-06-12 11:09AM EDT | 57.50 | 5.76 | 8.40 | 8.60 | 0.00 | - | 1 | 487 | 37.70% |
| UAL240816P00060000 | 2024-06-12 2:30PM EDT | 60.00 | 7.90 | 10.40 | 10.75 | 0.00 | - | 1 | 64 | 36.91% |
| UAL240816P00062500 | 2024-05-15 10:03AM EDT | 62.50 | 8.50 | 12.95 | 14.20 | 0.00 | - | - | 3 | 60.89% |
| UAL240816P00065000 | 2024-05-31 2:45PM EDT | 65.00 | 12.64 | 14.90 | 15.45 | 0.00 | - | 1 | 2 | 36.91% |
| UAL240816P00070000 | 2024-05-15 11:34AM EDT | 70.00 | 15.00 | 19.90 | 20.55 | 0.00 | - | 2 | 0 | 49.56% |
