La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 418,90 +33,40 (+1,40 %) Bitcoin EUR
61 528,76 +1 478,55 (+2,46 %)
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 :
Prix d’exercice:42.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00042000 | 2024-05-17 2:55PM EDT | 2024-05-17 | 13.02 | 11.90 | 13.05 | -0.28 | -2.11% | 4 | 1,205 | 273.44% |
| UAL240524C00042000 | 2024-05-13 9:45AM EDT | 2024-05-24 | 13.07 | 12.95 | 14.05 | +1.08 | +9.01% | 1 | 76 | 146.09% |
| UAL240531C00042000 | 2024-05-14 2:29PM EDT | 2024-05-31 | 13.13 | 12.95 | 13.15 | 0.00 | - | 1 | 47 | 70.70% |
| UAL240607C00042000 | 2024-04-26 3:16PM EDT | 2024-06-07 | 10.87 | 12.90 | 13.25 | 0.00 | - | 1 | 1 | 61.13% |
| UAL240621C00042000 | 2024-05-17 1:26PM EDT | 2024-06-21 | 13.29 | 13.15 | 13.35 | +0.04 | +0.30% | 1 | 1,232 | 58.50% |
| UAL240719C00042000 | 2024-05-17 1:05PM EDT | 2024-07-19 | 13.67 | 13.50 | 13.90 | +2.04 | +17.54% | 1 | 420 | 56.69% |
| UAL240816C00042000 | 2024-05-17 11:48AM EDT | 2024-08-16 | 14.30 | 13.95 | 14.40 | +0.02 | +0.14% | 2 | 354 | 55.86% |
| UAL240920C00042000 | 2024-05-13 2:08PM EDT | 2024-09-20 | 14.00 | 14.45 | 14.60 | 0.00 | - | 2 | 613 | 52.30% |
| UAL241220C00042000 | 2024-05-10 2:07PM EDT | 2024-12-20 | 13.97 | 15.80 | 15.95 | 0.00 | - | 30 | 38 | 52.27% |
| UAL250117C00042000 | 2024-05-17 9:41AM EDT | 2025-01-17 | 16.65 | 16.15 | 16.35 | +0.25 | +1.52% | 4 | 2,699 | 52.21% |
| UAL250620C00042000 | 2024-05-16 3:38PM EDT | 2025-06-20 | 17.90 | 17.75 | 19.00 | 0.00 | - | 12 | 645 | 53.64% |
| UAL261218C00042000 | 2024-04-22 11:56AM EDT | 2026-12-18 | 23.00 | 20.55 | 25.40 | 0.00 | - | 1 | 96 | 52.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00042000 | 2024-05-14 2:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,395 | 187.50% |
| UAL240524P00042000 | 2024-05-17 9:54AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 462 | 654 | 67.19% |
| UAL240531P00042000 | 2024-04-25 3:02PM EDT | 2024-05-31 | 0.10 | 0.01 | 0.13 | 0.00 | - | 8 | 17 | 69.14% |
| UAL240607P00042000 | 2024-05-07 1:05PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.17 | 0.00 | - | 60 | 20 | 58.98% |
| UAL240621P00042000 | 2024-05-14 9:30AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.16 | 0.00 | - | 1 | 6,122 | 51.86% |
| UAL240719P00042000 | 2024-05-17 3:38PM EDT | 2024-07-19 | 0.25 | 0.26 | 0.65 | -0.07 | -21.87% | 49 | 1,964 | 54.79% |
| UAL240816P00042000 | 2024-05-15 12:34PM EDT | 2024-08-16 | 0.53 | 0.49 | 0.52 | 0.00 | - | 3 | 353 | 42.87% |
| UAL240920P00042000 | 2024-05-17 11:35AM EDT | 2024-09-20 | 0.71 | 0.74 | 0.80 | -0.01 | -1.39% | 148 | 4,751 | 41.43% |
| UAL241220P00042000 | 2024-05-16 1:57PM EDT | 2024-12-20 | 1.55 | 1.53 | 1.69 | 0.00 | - | 1 | 397 | 41.26% |
| UAL250117P00042000 | 2024-05-17 12:50PM EDT | 2025-01-17 | 1.78 | 1.71 | 1.82 | 0.00 | - | 7 | 5,918 | 40.03% |
| UAL250620P00042000 | 2024-05-17 11:05AM EDT | 2025-06-20 | 2.59 | 2.65 | 2.77 | -0.14 | -5.13% | 9 | 1,863 | 37.76% |
| UAL261218P00042000 | 2024-05-15 2:17PM EDT | 2026-12-18 | 5.35 | 3.75 | 7.30 | 0.00 | - | 52 | 96 | 41.99% |
