La bourse est fermée
Dow Jones
39 979,91 -23,68 (-0,06 %) Nasdaq
16 809,99 +124,02 (+0,74 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0868 -0,0004 (-0,03 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
62 695,27 +1 186,53 (+1,93 %)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:49PM EDT. Marché ouvert.
Prix d’exercice:50.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00050000 | 2024-05-20 11:07AM EDT | 2024-05-24 | 5.04 | 4.95 | 5.20 | +0.09 | +1.82% | 5 | 307 | 56.06% |
| UAL240531C00050000 | 2024-05-20 10:08AM EDT | 2024-05-31 | 5.05 | 5.10 | 5.25 | -0.35 | -6.48% | 4 | 473 | 46.48% |
| UAL240607C00050000 | 2024-05-15 2:28PM EDT | 2024-06-07 | 5.40 | 5.05 | 5.45 | 0.00 | - | 2 | 23 | 44.04% |
| UAL240614C00050000 | 2024-05-15 10:55AM EDT | 2024-06-14 | 5.37 | 5.50 | 5.65 | -0.18 | -3.24% | 1 | 54 | 42.92% |
| UAL240621C00050000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 5.75 | 5.70 | 5.80 | +0.05 | +0.88% | 3 | 18,452 | 41.38% |
| UAL240628C00050000 | 2024-05-17 11:19AM EDT | 2024-06-28 | 6.65 | 5.85 | 6.00 | 0.00 | - | 2 | 14 | 41.36% |
| UAL240719C00050000 | 2024-05-17 1:34PM EDT | 2024-07-19 | 6.70 | 6.65 | 6.85 | -0.06 | -0.89% | 2 | 2,976 | 45.36% |
| UAL240816C00050000 | 2024-05-20 12:27PM EDT | 2024-08-16 | 7.53 | 7.45 | 7.60 | -0.02 | -0.26% | 60 | 463 | 45.68% |
| UAL240920C00050000 | 2024-05-20 10:39AM EDT | 2024-09-20 | 8.35 | 8.25 | 8.35 | +0.13 | +1.58% | 3 | 834 | 45.39% |
| UAL241220C00050000 | 2024-05-20 10:01AM EDT | 2024-12-20 | 10.00 | 10.15 | 10.25 | +0.25 | +2.56% | 200 | 574 | 47.02% |
| UAL250117C00050000 | 2024-05-17 10:03AM EDT | 2025-01-17 | 10.70 | 10.60 | 10.70 | -0.30 | -2.73% | 2 | 6,491 | 47.00% |
| UAL250620C00050000 | 2024-05-20 11:31AM EDT | 2025-06-20 | 12.76 | 12.40 | 12.95 | +0.61 | +5.02% | 1 | 700 | 47.58% |
| UAL251219C00050000 | 2024-05-16 1:44PM EDT | 2025-12-19 | 14.85 | 14.65 | 15.20 | 0.00 | - | 10 | 382 | 48.41% |
| UAL260116C00050000 | 2024-05-20 11:30AM EDT | 2026-01-16 | 15.31 | 15.35 | 16.45 | +1.23 | +8.74% | 13 | 376 | 50.04% |
| UAL261218C00050000 | 2024-05-14 10:50AM EDT | 2026-12-18 | 18.90 | 16.40 | 20.70 | 0.00 | - | 3 | 125 | 55.65% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00050000 | 2024-05-20 10:02AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.05 | 0.00 | - | 16 | 212 | 46.88% |
| UAL240531P00050000 | 2024-05-20 11:48AM EDT | 2024-05-31 | 0.09 | 0.09 | 0.11 | -0.06 | -40.00% | 102 | 258 | 35.74% |
| UAL240607P00050000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 0.26 | 0.20 | 0.23 | 0.00 | - | 3 | 101 | 34.47% |
| UAL240614P00050000 | 2024-05-20 9:30AM EDT | 2024-06-14 | 0.37 | 0.33 | 0.39 | +0.06 | +19.35% | 2 | 32 | 34.77% |
| UAL240621P00050000 | 2024-05-20 12:14PM EDT | 2024-06-21 | 0.48 | 0.47 | 0.51 | -0.04 | -7.69% | 89 | 5,888 | 33.94% |
| UAL240628P00050000 | 2024-05-17 9:53AM EDT | 2024-06-28 | 0.59 | 0.61 | 1.12 | 0.00 | - | 1 | 8 | 42.82% |
| UAL240719P00050000 | 2024-05-20 12:27PM EDT | 2024-07-19 | 1.30 | 1.24 | 1.33 | +0.16 | +14.04% | 454 | 2,212 | 37.70% |
| UAL240816P00050000 | 2024-05-20 9:46AM EDT | 2024-08-16 | 1.89 | 1.82 | 1.89 | +0.03 | +1.61% | 12 | 7,200 | 37.57% |
| UAL240920P00050000 | 2024-05-17 12:03PM EDT | 2024-09-20 | 2.41 | 2.36 | 2.43 | +0.10 | +4.33% | 1 | 618 | 36.82% |
| UAL241220P00050000 | 2024-05-16 1:57PM EDT | 2024-12-20 | 3.65 | 3.55 | 3.70 | 0.00 | - | 1 | 954 | 36.55% |
| UAL250117P00050000 | 2024-05-20 10:06AM EDT | 2025-01-17 | 4.00 | 3.90 | 4.00 | +0.07 | +1.78% | 2 | 1,613 | 36.26% |
| UAL250620P00050000 | 2024-05-16 9:55AM EDT | 2025-06-20 | 5.25 | 5.15 | 5.30 | 0.00 | - | 10 | 1,007 | 34.67% |
| UAL251219P00050000 | 2024-05-16 3:33PM EDT | 2025-12-19 | 6.40 | 6.30 | 6.55 | 0.00 | - | 6 | 265 | 33.70% |
| UAL260116P00050000 | 2024-05-20 11:04AM EDT | 2026-01-16 | 6.60 | 6.50 | 6.70 | +0.05 | +0.76% | 1 | 2,748 | 33.50% |
| UAL261218P00050000 | 2024-05-13 12:53PM EDT | 2026-12-18 | 8.50 | 6.10 | 9.80 | 0.00 | - | 7 | 24 | 36.58% |
