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
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 450,51 +1 462,73 (+2,44 %)
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:46.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00046000 | 2024-05-17 3:17PM EDT | 2024-05-17 | 8.89 | 7.95 | 9.40 | -0.15 | -1.66% | 46 | 11,486 | 285.94% |
| UAL240524C00046000 | 2024-05-17 2:30PM EDT | 2024-05-24 | 9.06 | 8.95 | 9.35 | +0.13 | +1.46% | 6 | 22 | 80.66% |
| UAL240531C00046000 | 2024-05-16 3:32PM EDT | 2024-05-31 | 8.97 | 8.80 | 9.25 | 0.00 | - | 11 | 24 | 65.63% |
| UAL240607C00046000 | 2024-05-17 11:04AM EDT | 2024-06-07 | 10.06 | 8.85 | 9.45 | +1.61 | +19.05% | 1 | 210 | 62.99% |
| UAL240621C00046000 | 2024-05-17 2:42PM EDT | 2024-06-21 | 9.40 | 9.30 | 9.55 | +0.07 | +0.75% | 4 | 2,259 | 52.20% |
| UAL240628C00046000 | 2024-05-13 9:56AM EDT | 2024-06-28 | 9.25 | 8.75 | 10.00 | 0.00 | - | 24 | 24 | 58.40% |
| UAL240719C00046000 | 2024-05-16 3:19PM EDT | 2024-07-19 | 10.01 | 9.95 | 10.15 | 0.00 | - | 2 | 2,648 | 50.46% |
| UAL240816C00046000 | 2024-05-17 2:02PM EDT | 2024-08-16 | 10.50 | 10.50 | 10.65 | -0.20 | -1.87% | 4 | 694 | 48.88% |
| UAL240920C00046000 | 2024-05-10 2:22PM EDT | 2024-09-20 | 9.49 | 10.85 | 11.30 | 0.00 | - | 1 | 309 | 48.54% |
| UAL241220C00046000 | 2024-05-14 2:26PM EDT | 2024-12-20 | 12.99 | 12.55 | 13.25 | 0.00 | - | 6 | 2 | 51.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00046000 | 2024-05-17 12:14PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.28 | +0.02 | +200.00% | 1 | 3,527 | 216.41% |
| UAL240524P00046000 | 2024-05-17 2:03PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.14 | -0.03 | -75.00% | 20 | 244 | 67.58% |
| UAL240531P00046000 | 2024-05-17 11:59AM EDT | 2024-05-31 | 0.04 | 0.02 | 0.18 | -0.04 | -50.00% | 60 | 234 | 52.15% |
| UAL240607P00046000 | 2024-05-10 2:10PM EDT | 2024-06-07 | 0.18 | 0.04 | 0.21 | 0.00 | - | 10 | 476 | 50.49% |
| UAL240614P00046000 | 2024-05-16 11:38AM EDT | 2024-06-14 | 0.12 | 0.05 | 0.19 | 0.00 | - | 10 | 41 | 42.97% |
| UAL240621P00046000 | 2024-05-17 2:18PM EDT | 2024-06-21 | 0.18 | 0.15 | 0.18 | +0.01 | +5.88% | 492 | 1,852 | 38.09% |
| UAL240628P00046000 | 2024-05-10 11:18AM EDT | 2024-06-28 | 0.19 | 0.21 | 0.45 | -0.32 | -62.75% | - | 1 | 44.19% |
| UAL240719P00046000 | 2024-05-17 1:21PM EDT | 2024-07-19 | 0.56 | 0.58 | 0.65 | -0.05 | -8.20% | 1 | 709 | 40.63% |
| UAL240816P00046000 | 2024-05-15 1:10PM EDT | 2024-08-16 | 1.04 | 0.75 | 1.01 | 0.00 | - | 3 | 245 | 39.62% |
| UAL240920P00046000 | 2024-05-15 12:23PM EDT | 2024-09-20 | 1.41 | 1.35 | 1.44 | 0.00 | - | 211 | 304 | 38.89% |
| UAL241220P00046000 | 2024-05-17 2:12PM EDT | 2024-12-20 | 2.36 | 2.39 | 2.46 | -0.69 | -22.62% | 15 | 2 | 38.09% |
