La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 375,15 +380,68 (+0,61 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL241220C00030000 | 2024-05-23 3:40PM EDT | 30.00 | 22.95 | 22.00 | 26.50 | 0.00 | - | - | 5 | 67.31% |
| UAL241220C00034000 | 2024-04-24 11:33AM EDT | 34.00 | 20.55 | 19.25 | 19.90 | 0.00 | - | 6 | 7 | 50.20% |
| UAL241220C00035000 | 2024-04-24 11:41AM EDT | 35.00 | 19.75 | 18.40 | 18.70 | 0.00 | - | - | 6 | 44.36% |
| UAL241220C00036000 | 2024-04-22 11:34AM EDT | 36.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UAL241220C00037000 | 2024-05-29 1:57PM EDT | 37.00 | 16.50 | 17.60 | 18.40 | 0.00 | - | 5 | 8 | 56.42% |
| UAL241220C00038000 | 2024-05-24 2:42PM EDT | 38.00 | 17.00 | 16.10 | 17.45 | +1.25 | +7.94% | 4 | 6 | 51.07% |
| UAL241220C00039000 | 2024-04-24 2:55PM EDT | 39.00 | 16.30 | 15.10 | 15.25 | 0.00 | - | - | 3 | 42.38% |
| UAL241220C00040000 | 2024-05-29 11:23AM EDT | 40.00 | 12.90 | 15.15 | 15.60 | 0.00 | - | 50 | 55 | 51.66% |
| UAL241220C00041000 | 2024-04-24 11:35AM EDT | 41.00 | 14.75 | 13.50 | 14.00 | 0.00 | - | - | 6 | 45.23% |
| UAL241220C00042000 | 2024-05-10 2:07PM EDT | 42.00 | 13.97 | 13.70 | 14.20 | 0.00 | - | 30 | 38 | 51.14% |
| UAL241220C00043000 | 2024-05-30 12:23PM EDT | 43.00 | 13.00 | 12.95 | 13.40 | +1.05 | +8.79% | 1 | 2 | 50.10% |
| UAL241220C00044000 | 2024-05-22 2:02PM EDT | 44.00 | 12.30 | 12.15 | 12.65 | 0.00 | - | 1 | 22 | 50.96% |
| UAL241220C00045000 | 2024-05-31 2:18PM EDT | 45.00 | 11.43 | 11.45 | 12.15 | +0.83 | +7.83% | 10 | 33 | 51.78% |
| UAL241220C00046000 | 2024-05-14 2:26PM EDT | 46.00 | 12.99 | 10.90 | 11.45 | 0.00 | - | 6 | 2 | 50.89% |
| UAL241220C00047000 | 2024-05-31 2:58PM EDT | 47.00 | 10.00 | 9.95 | 10.70 | +0.77 | +8.34% | 1 | 7 | 49.52% |
| UAL241220C00048000 | 2024-05-29 3:22PM EDT | 48.00 | 9.34 | 9.30 | 10.10 | +0.68 | +7.85% | 5 | 58 | 49.13% |
| UAL241220C00049000 | 2024-05-29 3:23PM EDT | 49.00 | 8.05 | 8.65 | 9.10 | 0.00 | - | 1 | 67 | 45.86% |
| UAL241220C00050000 | 2024-05-31 10:11AM EDT | 50.00 | 8.35 | 8.05 | 8.50 | +0.95 | +12.84% | 3 | 779 | 45.26% |
| UAL241220C00052500 | 2024-05-30 9:34AM EDT | 52.50 | 6.85 | 7.00 | 7.15 | +0.55 | +8.73% | 6 | 234 | 44.18% |
| UAL241220C00055000 | 2024-05-31 11:53AM EDT | 55.00 | 5.83 | 5.80 | 5.90 | +0.71 | +13.87% | 1,503 | 380 | 42.87% |
| UAL241220C00057500 | 2024-05-31 9:41AM EDT | 57.50 | 4.55 | 4.40 | 4.85 | +0.30 | +7.06% | 1 | 855 | 41.99% |
| UAL241220C00060000 | 2024-05-29 2:41PM EDT | 60.00 | 3.61 | 3.50 | 3.95 | +0.31 | +9.39% | 10 | 238 | 41.24% |
| UAL241220C00062500 | 2024-05-29 11:41AM EDT | 62.50 | 2.35 | 3.05 | 3.20 | 0.00 | - | 38 | 172 | 40.66% |
| UAL241220C00065000 | 2024-05-31 10:55AM EDT | 65.00 | 2.38 | 2.23 | 2.68 | +0.64 | +36.78% | 2 | 496 | 40.94% |
| UAL241220C00070000 | 2024-05-29 1:55PM EDT | 70.00 | 1.27 | 1.51 | 1.81 | 0.00 | - | 2 | 248 | 40.89% |
| UAL241220C00075000 | 2024-05-23 2:23PM EDT | 75.00 | 0.81 | 0.95 | 1.11 | 0.00 | - | 21 | 880 | 39.82% |
| UAL241220C00080000 | 2024-05-31 9:51AM EDT | 80.00 | 0.63 | 0.59 | 0.65 | +0.27 | +75.00% | 5 | 67 | 38.77% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL241220P00030000 | 2024-05-30 1:50PM EDT | 30.00 | 0.34 | 0.17 | 0.51 | 0.00 | - | 3 | 12 | 52.69% |
| UAL241220P00033000 | 2024-05-31 10:44AM EDT | 33.00 | 0.49 | 0.43 | 0.53 | -0.12 | -19.67% | 41 | 93 | 45.70% |
| UAL241220P00035000 | 2024-05-21 10:06AM EDT | 35.00 | 0.70 | 0.42 | 0.71 | 0.00 | - | 10 | 45 | 44.39% |
| UAL241220P00036000 | 2024-05-24 10:26AM EDT | 36.00 | 0.82 | 0.68 | 0.81 | 0.00 | - | 10 | 11 | 43.65% |
| UAL241220P00037000 | 2024-05-28 1:51PM EDT | 37.00 | 0.99 | 0.79 | 0.93 | 0.00 | - | 1 | 2,437 | 43.02% |
| UAL241220P00038000 | 2024-05-24 12:56PM EDT | 38.00 | 1.02 | 0.89 | 1.16 | -0.07 | -6.42% | 2 | 53 | 43.68% |
| UAL241220P00039000 | 2024-05-29 9:43AM EDT | 39.00 | 1.48 | 0.87 | 1.19 | 0.00 | - | 7 | 47 | 41.58% |
| UAL241220P00040000 | 2024-05-31 9:30AM EDT | 40.00 | 1.47 | 1.23 | 1.44 | +0.01 | +0.68% | 4 | 53 | 41.97% |
| UAL241220P00041000 | 2024-05-24 9:46AM EDT | 41.00 | 1.60 | 1.40 | 1.57 | 0.00 | - | 4 | 14 | 40.82% |
| UAL241220P00042000 | 2024-05-29 11:57AM EDT | 42.00 | 1.98 | 1.40 | 1.70 | 0.00 | - | 11 | 385 | 39.58% |
| UAL241220P00043000 | 2024-05-24 1:32PM EDT | 43.00 | 2.10 | 1.71 | 1.96 | 0.00 | - | 3 | 444 | 39.45% |
| UAL241220P00044000 | 2024-05-31 10:34AM EDT | 44.00 | 2.17 | 1.84 | 2.30 | -0.24 | -9.96% | 1 | 637 | 39.80% |
| UAL241220P00045000 | 2024-05-29 3:57PM EDT | 45.00 | 2.57 | 2.10 | 2.58 | 0.00 | - | 7 | 16 | 39.38% |
| UAL241220P00046000 | 2024-05-23 10:09AM EDT | 46.00 | 2.88 | 2.58 | 2.89 | 0.00 | - | 6 | 23 | 39.04% |
| UAL241220P00047000 | 2024-05-29 3:21PM EDT | 47.00 | 3.35 | 2.81 | 3.00 | 0.00 | - | 2 | 22 | 37.02% |
| UAL241220P00048000 | 2024-05-29 10:30AM EDT | 48.00 | 4.05 | 3.20 | 3.35 | 0.00 | - | 3 | 18 | 36.68% |
| UAL241220P00049000 | 2024-05-29 10:51AM EDT | 49.00 | 4.75 | 3.55 | 3.70 | 0.00 | - | 1 | 355 | 36.16% |
| UAL241220P00050000 | 2024-05-29 3:31PM EDT | 50.00 | 4.50 | 3.95 | 4.10 | 0.00 | - | 65 | 1,002 | 35.79% |
| UAL241220P00052500 | 2024-05-30 1:10PM EDT | 52.50 | 5.75 | 4.70 | 5.55 | 0.00 | - | 2 | 188 | 37.04% |
| UAL241220P00055000 | 2024-05-29 3:46PM EDT | 55.00 | 6.96 | 6.30 | 6.45 | 0.00 | - | 15 | 463 | 33.63% |
| UAL241220P00057500 | 2024-05-30 9:53AM EDT | 57.50 | 8.45 | 7.75 | 7.90 | 0.00 | - | 11 | 233 | 32.63% |
| UAL241220P00060000 | 2024-05-28 10:10AM EDT | 60.00 | 10.35 | 9.35 | 9.50 | 0.00 | - | 59 | 204 | 31.48% |
