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
62 278,69 +344,38 (+0,56 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL260116C00020000 | 2024-05-28 1:23PM EDT | 20.00 | 33.82 | 32.50 | 37.50 | 0.00 | - | 1 | 34 | 71.19% |
| UAL260116C00025000 | 2024-04-23 11:07AM EDT | 25.00 | 32.39 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| UAL260116C00028000 | 2024-05-30 12:08PM EDT | 28.00 | 27.00 | 27.25 | 29.25 | 0.00 | - | 1 | 34 | 60.41% |
| UAL260116C00030000 | 2024-05-14 2:18PM EDT | 30.00 | 29.10 | 26.35 | 27.55 | 0.00 | - | 4 | 85 | 60.46% |
| UAL260116C00033000 | 2024-04-17 9:56AM EDT | 33.00 | 19.05 | 26.45 | 26.90 | 0.00 | - | 3 | 30 | 69.90% |
| UAL260116C00035000 | 2024-05-10 12:41PM EDT | 35.00 | 23.00 | 22.10 | 23.20 | 0.00 | - | 1 | 200 | 52.94% |
| UAL260116C00038000 | 2024-05-14 9:30AM EDT | 38.00 | 24.00 | 19.00 | 21.50 | 0.00 | - | 1 | 107 | 56.09% |
| UAL260116C00040000 | 2024-05-30 12:56PM EDT | 40.00 | 18.30 | 18.00 | 20.45 | 0.00 | - | 3 | 379 | 50.09% |
| UAL260116C00043000 | 2024-05-30 12:56PM EDT | 43.00 | 16.07 | 16.85 | 18.75 | 0.00 | - | 2 | 128 | 50.77% |
| UAL260116C00045000 | 2024-05-21 12:35PM EDT | 45.00 | 17.20 | 15.45 | 16.30 | 0.00 | - | 3 | 810 | 48.46% |
| UAL260116C00047000 | 2024-05-21 12:35PM EDT | 47.00 | 16.04 | 14.00 | 16.05 | 0.00 | - | 3 | 256 | 51.34% |
| UAL260116C00050000 | 2024-05-30 10:01AM EDT | 50.00 | 12.27 | 12.50 | 14.20 | 0.00 | - | 2 | 378 | 49.01% |
| UAL260116C00052500 | 2024-05-24 10:37AM EDT | 52.50 | 11.15 | 11.65 | 12.15 | 0.00 | - | 10 | 144 | 44.90% |
| UAL260116C00055000 | 2024-05-29 11:56AM EDT | 55.00 | 9.50 | 9.95 | 10.95 | 0.00 | - | 5 | 3,031 | 43.93% |
| UAL260116C00057500 | 2024-05-24 2:50PM EDT | 57.50 | 8.80 | 9.35 | 9.90 | 0.00 | - | 10 | 26 | 43.27% |
| UAL260116C00060000 | 2024-05-24 3:29PM EDT | 60.00 | 7.95 | 8.45 | 8.85 | 0.00 | - | 3 | 1,702 | 42.37% |
| UAL260116C00062500 | 2024-05-22 3:00PM EDT | 62.50 | 7.85 | 6.60 | 7.90 | 0.00 | - | 226 | 256 | 41.58% |
| UAL260116C00065000 | 2024-05-23 2:51PM EDT | 65.00 | 6.30 | 4.65 | 7.05 | 0.00 | - | 854 | 3,467 | 40.92% |
| UAL260116C00070000 | 2024-05-30 3:19PM EDT | 70.00 | 4.80 | 3.00 | 8.00 | 0.00 | - | 6 | 4,397 | 48.96% |
| UAL260116C00075000 | 2024-05-31 10:46AM EDT | 75.00 | 4.22 | 3.60 | 5.35 | +0.55 | +14.99% | 250 | 2,891 | 42.71% |
| UAL260116C00080000 | 2024-05-31 1:25PM EDT | 80.00 | 3.15 | 3.10 | 4.30 | +0.49 | +18.42% | 41 | 550 | 41.80% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL260116P00020000 | 2024-05-24 12:53PM EDT | 20.00 | 0.50 | 0.19 | 0.65 | 0.00 | - | 2 | 7,714 | 51.90% |
| UAL260116P00025000 | 2024-05-22 2:43PM EDT | 25.00 | 1.01 | 0.80 | 1.15 | 0.00 | - | 28 | 1,996 | 48.02% |
| UAL260116P00028000 | 2024-05-22 3:50PM EDT | 28.00 | 1.10 | 0.90 | 1.18 | -0.15 | -12.00% | 1 | 86 | 42.26% |
| UAL260116P00030000 | 2024-05-28 11:39AM EDT | 30.00 | 1.42 | 1.13 | 1.77 | 0.00 | - | 1 | 1,088 | 43.96% |
| UAL260116P00033000 | 2024-05-22 3:41PM EDT | 33.00 | 1.91 | 1.55 | 2.43 | 0.00 | - | 209 | 587 | 43.14% |
| UAL260116P00035000 | 2024-05-31 2:45PM EDT | 35.00 | 2.19 | 2.01 | 2.39 | -0.13 | -5.60% | 11 | 2,565 | 39.03% |
| UAL260116P00038000 | 2024-05-31 3:26PM EDT | 38.00 | 2.80 | 2.55 | 3.85 | -0.18 | -6.04% | 38 | 3,566 | 42.00% |
| UAL260116P00040000 | 2024-05-31 3:52PM EDT | 40.00 | 3.20 | 2.85 | 4.35 | -0.25 | -7.25% | 38 | 1,517 | 40.67% |
| UAL260116P00043000 | 2024-05-31 3:32PM EDT | 43.00 | 4.15 | 2.36 | 4.20 | -0.20 | -4.60% | 166 | 2,112 | 34.16% |
| UAL260116P00045000 | 2024-05-31 3:35PM EDT | 45.00 | 4.80 | 3.60 | 4.85 | -0.20 | -4.00% | 167 | 998 | 33.34% |
| UAL260116P00047000 | 2024-05-31 3:58PM EDT | 47.00 | 5.40 | 5.20 | 5.75 | -0.35 | -6.09% | 340 | 611 | 33.32% |
| UAL260116P00050000 | 2024-05-30 9:40AM EDT | 50.00 | 7.00 | 5.70 | 6.70 | 0.00 | - | 1 | 3,561 | 31.14% |
| UAL260116P00052500 | 2024-05-30 9:40AM EDT | 52.50 | 8.15 | 5.50 | 7.85 | 0.00 | - | 1 | 3,152 | 30.33% |
| UAL260116P00055000 | 2024-05-31 11:48AM EDT | 55.00 | 9.33 | 7.95 | 9.10 | +0.13 | +1.41% | 1 | 203 | 29.49% |
| UAL260116P00057500 | 2024-05-29 3:18PM EDT | 57.50 | 10.85 | 9.85 | 10.45 | 0.00 | - | 1 | 106 | 28.60% |
| UAL260116P00060000 | 2024-05-20 10:13AM EDT | 60.00 | 11.40 | 9.50 | 12.15 | 0.00 | - | 5 | 60 | 28.61% |
| UAL260116P00062500 | 2024-05-30 3:20PM EDT | 62.50 | 14.20 | 12.40 | 13.45 | 0.00 | - | 4 | 22 | 26.70% |
| UAL260116P00065000 | 2024-05-30 9:52AM EDT | 65.00 | 15.65 | 13.65 | 15.10 | 0.00 | - | 1 | 40 | 25.66% |
| UAL260116P00070000 | 2024-05-02 3:10PM EDT | 70.00 | 19.90 | 16.00 | 18.95 | 0.00 | - | 1 | 1 | 24.57% |
