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
62 314,69 +478,52 (+0,77 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL251219C00020000 | 2024-05-21 12:48PM EDT | 20.00 | 35.97 | 32.50 | 37.50 | 0.00 | - | 1 | 3 | 72.95% |
| UAL251219C00025000 | 2024-05-13 12:55PM EDT | 25.00 | 31.89 | 28.50 | 33.00 | 0.00 | - | 5 | 39 | 65.74% |
| UAL251219C00028000 | 2023-12-12 1:59PM EDT | 28.00 | 18.35 | 15.65 | 17.25 | 0.00 | - | 20 | 22 | 0.00% |
| UAL251219C00030000 | 2024-04-10 2:24PM EDT | 30.00 | 17.07 | 25.15 | 27.55 | 0.00 | - | 1 | 78 | 57.59% |
| UAL251219C00033000 | 2024-05-02 2:55PM EDT | 33.00 | 23.45 | 23.05 | 26.50 | 0.00 | - | 1 | 13 | 59.84% |
| UAL251219C00035000 | 2024-05-02 2:58PM EDT | 35.00 | 22.00 | 22.45 | 25.00 | 0.00 | - | 13 | 19 | 60.57% |
| UAL251219C00038000 | 2024-05-28 2:25PM EDT | 38.00 | 18.45 | 19.55 | 21.30 | 0.00 | - | 1 | 69 | 51.70% |
| UAL251219C00040000 | 2024-05-17 9:34AM EDT | 40.00 | 22.00 | 17.90 | 19.75 | 0.00 | - | 4 | 492 | 53.96% |
| UAL251219C00043000 | 2024-04-19 11:39AM EDT | 43.00 | 16.80 | 17.10 | 20.15 | 0.00 | - | 3 | 19 | 55.87% |
| UAL251219C00045000 | 2024-05-14 10:01AM EDT | 45.00 | 18.35 | 13.50 | 16.20 | 0.00 | - | 1 | 212 | 49.19% |
| UAL251219C00047000 | 2024-05-23 2:25PM EDT | 47.00 | 13.65 | 12.00 | 17.00 | 0.00 | - | 2 | 45 | 56.72% |
| UAL251219C00050000 | 2024-05-24 1:14PM EDT | 50.00 | 12.00 | 12.40 | 13.15 | 0.00 | - | 11 | 382 | 45.90% |
| UAL251219C00052500 | 2024-05-21 2:44PM EDT | 52.50 | 12.35 | 9.50 | 11.90 | 0.00 | - | 2 | 402 | 45.01% |
| UAL251219C00055000 | 2024-05-24 3:35PM EDT | 55.00 | 9.63 | 8.10 | 10.95 | 0.00 | - | 1 | 822 | 45.01% |
| UAL251219C00057500 | 2024-05-29 11:39AM EDT | 57.50 | 8.00 | 8.25 | 9.60 | 0.00 | - | 1 | 171 | 43.18% |
| UAL251219C00060000 | 2024-05-01 11:27AM EDT | 60.00 | 7.65 | 7.25 | 8.60 | 0.00 | - | 20 | 1,166 | 42.45% |
| UAL251219C00062500 | 2024-05-22 2:18PM EDT | 62.50 | 7.65 | 5.00 | 7.70 | 0.00 | - | 7 | 71 | 41.83% |
| UAL251219C00065000 | 2024-05-24 9:45AM EDT | 65.00 | 6.20 | 4.50 | 6.80 | 0.00 | - | 50 | 394 | 40.97% |
| UAL251219C00070000 | 2024-05-24 9:30AM EDT | 70.00 | 4.80 | 3.00 | 7.30 | 0.00 | - | 2 | 203 | 47.46% |
| UAL251219C00075000 | 2024-05-24 9:30AM EDT | 75.00 | 3.70 | 3.70 | 6.10 | 0.00 | - | 2 | 461 | 46.77% |
| UAL251219C00080000 | 2024-05-31 1:42PM EDT | 80.00 | 3.00 | 2.48 | 3.45 | +0.60 | +25.00% | 2 | 642 | 39.06% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL251219P00020000 | 2024-05-21 3:05PM EDT | 20.00 | 0.56 | 0.17 | 0.63 | 0.00 | - | 10 | 1,815 | 52.78% |
| UAL251219P00025000 | 2024-05-21 3:28PM EDT | 25.00 | 0.89 | 0.60 | 0.91 | 0.00 | - | 40 | 5,202 | 46.09% |
| UAL251219P00028000 | 2024-05-22 3:55PM EDT | 28.00 | 1.17 | 0.78 | 1.10 | 0.00 | - | 193 | 406 | 42.41% |
| UAL251219P00030000 | 2024-05-23 12:01PM EDT | 30.00 | 1.38 | 1.08 | 1.72 | 0.00 | - | 6 | 1,384 | 44.58% |
| UAL251219P00033000 | 2024-04-16 10:24AM EDT | 33.00 | 3.65 | 1.81 | 2.06 | 0.00 | - | 9 | 775 | 41.46% |
| UAL251219P00035000 | 2024-05-20 2:04PM EDT | 35.00 | 2.21 | 1.96 | 2.10 | 0.00 | - | 3 | 1,271 | 37.98% |
| UAL251219P00038000 | 2024-05-16 10:21AM EDT | 38.00 | 2.67 | 2.10 | 2.92 | 0.00 | - | 1 | 355 | 37.67% |
| UAL251219P00040000 | 2024-04-19 1:34PM EDT | 40.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 6.25% |
| UAL251219P00043000 | 2024-05-31 9:49AM EDT | 43.00 | 4.01 | 2.64 | 4.10 | +0.01 | +0.25% | 4 | 100 | 34.50% |
| UAL251219P00045000 | 2024-05-29 10:30AM EDT | 45.00 | 5.30 | 3.90 | 5.20 | 0.00 | - | 325 | 422 | 35.73% |
| UAL251219P00047000 | 2024-05-30 9:40AM EDT | 47.00 | 5.60 | 4.50 | 6.40 | 0.00 | - | 69 | 556 | 36.91% |
| UAL251219P00050000 | 2024-05-23 10:09AM EDT | 50.00 | 6.95 | 5.40 | 6.60 | 0.00 | - | 323 | 407 | 31.49% |
| UAL251219P00052500 | 2024-05-23 9:56AM EDT | 52.50 | 8.20 | 6.90 | 8.70 | 0.00 | - | 8 | 89 | 34.38% |
| UAL251219P00055000 | 2024-05-31 11:39AM EDT | 55.00 | 9.20 | 8.00 | 11.00 | 0.00 | - | 1 | 128 | 37.47% |
| UAL251219P00057500 | 2024-05-22 3:16PM EDT | 57.50 | 10.70 | 8.00 | 10.35 | 0.00 | - | 20 | 78 | 28.92% |
| UAL251219P00060000 | 2024-05-21 12:24PM EDT | 60.00 | 11.65 | 9.55 | 11.80 | 0.00 | - | 6 | 55 | 27.97% |
| UAL251219P00062500 | 2024-05-08 10:44AM EDT | 62.50 | 13.50 | 12.05 | 14.35 | 0.00 | - | 1 | 1 | 30.90% |
| UAL251219P00065000 | 2024-05-21 12:24PM EDT | 65.00 | 14.80 | 12.50 | 17.00 | 0.00 | - | 1 | 1 | 33.99% |
| UAL251219P00070000 | 2023-10-20 9:53AM EDT | 70.00 | 34.55 | 29.00 | 31.30 | 0.00 | - | 4 | 0 | 69.75% |
| UAL251219P00075000 | 2023-06-23 12:41PM EDT | 75.00 | 24.10 | 20.25 | 21.30 | 0.00 | - | 3 | 6 | 0.00% |
| UAL251219P00080000 | 2024-04-18 9:34AM EDT | 80.00 | 28.80 | 23.00 | 26.80 | 0.00 | - | 2 | 2 | 0.00% |
