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
61 811,83 -688,34 (-1,10 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250117C00018000 | 2024-05-03 11:00AM EDT | 18.00 | 34.20 | 33.50 | 38.00 | 0.00 | - | 4 | 68 | 164.65% |
| UAL250117C00020000 | 2024-05-21 12:48PM EDT | 20.00 | 34.57 | 28.00 | 31.05 | 0.00 | - | 1 | 84 | 100.20% |
| UAL250117C00023000 | 2024-06-14 3:36PM EDT | 23.00 | 27.45 | 27.25 | 27.95 | -3.81 | -12.19% | 4 | 81 | 77.39% |
| UAL250117C00025000 | 2024-06-07 2:52PM EDT | 25.00 | 29.00 | 23.50 | 27.75 | 0.00 | - | 10 | 124 | 70.83% |
| UAL250117C00028000 | 2024-05-28 3:35PM EDT | 28.00 | 23.85 | 22.85 | 23.10 | 0.00 | - | 1 | 553 | 67.29% |
| UAL250117C00030000 | 2024-06-13 10:34AM EDT | 30.00 | 22.56 | 20.55 | 21.30 | 0.00 | - | 3 | 516 | 60.11% |
| UAL250117C00033000 | 2024-05-06 10:18AM EDT | 33.00 | 21.10 | 20.55 | 21.80 | 0.00 | - | 4 | 624 | 88.13% |
| UAL250117C00035000 | 2024-06-03 3:23PM EDT | 35.00 | 20.00 | 16.15 | 17.45 | 0.00 | - | 18 | 2,259 | 56.19% |
| UAL250117C00037000 | 2024-06-03 12:39PM EDT | 37.00 | 17.80 | 14.65 | 15.80 | 0.00 | - | 1 | 583 | 54.49% |
| UAL250117C00040000 | 2024-06-11 12:08PM EDT | 40.00 | 14.85 | 12.75 | 13.15 | 0.00 | - | 2 | 2,045 | 51.81% |
| UAL250117C00042000 | 2024-06-13 10:01AM EDT | 42.00 | 10.54 | 11.30 | 11.45 | -2.46 | -18.92% | 1 | 2,682 | 49.60% |
| UAL250117C00045000 | 2024-06-14 2:17PM EDT | 45.00 | 9.15 | 9.35 | 10.00 | -1.40 | -13.27% | 37 | 27,768 | 51.32% |
| UAL250117C00047000 | 2024-06-14 1:16PM EDT | 47.00 | 8.15 | 8.15 | 8.25 | -1.75 | -17.68% | 24 | 2,540 | 46.11% |
| UAL250117C00050000 | 2024-06-14 3:00PM EDT | 50.00 | 6.35 | 6.55 | 6.70 | -1.35 | -17.53% | 25 | 6,653 | 44.92% |
| UAL250117C00052500 | 2024-06-14 3:00PM EDT | 52.50 | 5.25 | 5.40 | 5.60 | -1.40 | -21.05% | 45 | 1,004 | 44.21% |
| UAL250117C00055000 | 2024-06-14 3:33PM EDT | 55.00 | 4.34 | 4.40 | 4.55 | -1.06 | -19.63% | 72 | 6,914 | 42.97% |
| UAL250117C00057500 | 2024-06-14 2:31PM EDT | 57.50 | 3.49 | 3.55 | 3.70 | -0.81 | -18.84% | 22 | 1,325 | 42.20% |
| UAL250117C00060000 | 2024-06-14 3:57PM EDT | 60.00 | 2.92 | 2.87 | 2.97 | -0.78 | -21.08% | 92 | 3,520 | 41.43% |
| UAL250117C00062500 | 2024-06-12 3:42PM EDT | 62.50 | 2.45 | 1.82 | 2.39 | -0.85 | -25.76% | 10 | 1,239 | 40.97% |
| UAL250117C00065000 | 2024-06-13 3:40PM EDT | 65.00 | 1.80 | 1.75 | 1.90 | -0.60 | -25.00% | 1 | 1,683 | 40.48% |
| UAL250117C00070000 | 2024-06-13 9:30AM EDT | 70.00 | 1.70 | 1.14 | 1.21 | 0.00 | - | 2 | 1,546 | 39.98% |
| UAL250117C00075000 | 2024-06-12 3:31PM EDT | 75.00 | 1.13 | 0.71 | 0.77 | 0.00 | - | 2 | 6,109 | 39.75% |
| UAL250117C00080000 | 2024-06-13 10:02AM EDT | 80.00 | 0.48 | 0.44 | 0.50 | -0.12 | -20.00% | 12 | 4,090 | 39.82% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250117P00018000 | 2024-06-12 3:48PM EDT | 18.00 | 0.07 | 0.05 | 0.11 | +0.03 | +75.00% | 3 | 9,447 | 61.52% |
| UAL250117P00020000 | 2024-06-13 12:20PM EDT | 20.00 | 0.07 | 0.10 | 0.14 | 0.00 | - | 200 | 9,053 | 59.08% |
| UAL250117P00023000 | 2024-06-12 2:30PM EDT | 23.00 | 0.12 | 0.11 | 0.18 | 0.00 | - | 60 | 11,105 | 52.34% |
| UAL250117P00025000 | 2024-06-12 2:45PM EDT | 25.00 | 0.16 | 0.14 | 0.24 | 0.00 | - | 2 | 2,163 | 51.76% |
| UAL250117P00028000 | 2024-06-14 3:25PM EDT | 28.00 | 0.40 | 0.27 | 0.61 | +0.09 | +29.03% | 2 | 4,177 | 50.34% |
| UAL250117P00030000 | 2024-06-12 1:59PM EDT | 30.00 | 0.50 | 0.46 | 0.50 | +0.17 | +51.52% | 2 | 4,211 | 46.63% |
| UAL250117P00033000 | 2024-05-29 9:59AM EDT | 33.00 | 0.77 | 0.71 | 0.95 | 0.00 | - | 1 | 11,053 | 47.17% |
| UAL250117P00035000 | 2024-06-14 11:19AM EDT | 35.00 | 1.05 | 0.94 | 1.01 | +0.30 | +40.00% | 4 | 11,003 | 42.82% |
| UAL250117P00037000 | 2024-06-10 9:30AM EDT | 37.00 | 1.00 | 1.19 | 1.32 | 0.00 | - | 1 | 7,376 | 41.58% |
| UAL250117P00040000 | 2024-06-14 12:54PM EDT | 40.00 | 1.90 | 1.42 | 1.91 | +0.35 | +22.58% | 20 | 8,599 | 39.72% |
| UAL250117P00042000 | 2024-06-14 2:40PM EDT | 42.00 | 2.43 | 1.96 | 2.47 | +0.70 | +40.46% | 80 | 4,953 | 39.09% |
| UAL250117P00045000 | 2024-06-14 2:05PM EDT | 45.00 | 3.35 | 3.25 | 3.40 | +0.49 | +17.13% | 41 | 8,653 | 37.43% |
| UAL250117P00047000 | 2024-06-14 3:59PM EDT | 47.00 | 4.08 | 3.45 | 4.15 | +1.03 | +33.77% | 13 | 2,102 | 36.38% |
| UAL250117P00050000 | 2024-06-14 3:33PM EDT | 50.00 | 5.54 | 5.40 | 5.55 | +0.74 | +15.42% | 256 | 1,914 | 35.30% |
| UAL250117P00052500 | 2024-06-14 3:00PM EDT | 52.50 | 7.00 | 6.45 | 6.90 | +1.69 | +31.83% | 23 | 1,310 | 34.34% |
| UAL250117P00055000 | 2024-06-14 12:44PM EDT | 55.00 | 8.55 | 8.25 | 8.45 | +1.45 | +20.42% | 38 | 1,288 | 33.57% |
| UAL250117P00057500 | 2024-05-31 9:49AM EDT | 57.50 | 9.35 | 9.30 | 10.10 | +1.05 | +12.65% | 15 | 797 | 32.34% |
| UAL250117P00060000 | 2024-06-14 11:01AM EDT | 60.00 | 12.30 | 11.65 | 11.90 | +1.70 | +16.04% | 3 | 478 | 30.99% |
| UAL250117P00062500 | 2024-05-23 12:06PM EDT | 62.50 | 12.25 | 13.65 | 13.90 | 0.00 | - | 15 | 118 | 30.05% |
| UAL250117P00065000 | 2024-05-29 12:36PM EDT | 65.00 | 14.50 | 15.15 | 16.55 | 0.00 | - | 4 | 174 | 34.63% |
| UAL250117P00070000 | 2024-04-24 9:37AM EDT | 70.00 | 17.15 | 18.45 | 19.00 | 0.00 | - | 12 | 70 | 0.00% |
| UAL250117P00075000 | 2023-08-17 2:27PM EDT | 75.00 | 25.15 | 29.10 | 29.65 | 0.00 | - | 1 | 0 | 69.48% |
| UAL250117P00080000 | 2024-05-01 11:40AM EDT | 80.00 | 29.75 | 25.00 | 29.45 | 0.00 | - | 1 | 0 | 0.00% |
