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
61 406,78 +1 346,69 (+2,24 %)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00055000 | 2024-05-17 3:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.11 | -0.32 | -96.97% | 1,274 | 6,516 | 10.84% |
| UAL240524C00055000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.88 | 0.86 | 0.90 | -0.10 | -10.20% | 634 | 1,917 | 28.17% |
| UAL240531C00055000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 1.31 | 1.29 | 1.47 | -0.01 | -0.76% | 663 | 704 | 33.40% |
| UAL240607C00055000 | 2024-05-17 2:33PM EDT | 2024-06-07 | 1.80 | 1.68 | 1.78 | +0.05 | +2.86% | 15 | 1,477 | 33.35% |
| UAL240614C00055000 | 2024-05-17 3:22PM EDT | 2024-06-14 | 2.05 | 1.99 | 2.12 | +0.02 | +0.99% | 28 | 116 | 34.55% |
| UAL240621C00055000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 2.21 | 2.26 | 2.31 | -0.14 | -5.96% | 294 | 15,397 | 33.77% |
| UAL240719C00055000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 3.65 | 3.55 | 3.70 | +0.05 | +1.39% | 1,366 | 3,907 | 40.48% |
| UAL240816C00055000 | 2024-05-17 2:56PM EDT | 2024-08-16 | 4.40 | 4.40 | 4.55 | 0.00 | - | 84 | 5,470 | 41.53% |
| UAL240920C00055000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 5.32 | 5.30 | 5.40 | +0.02 | +0.38% | 27 | 10,029 | 41.94% |
| UAL241220C00055000 | 2024-05-17 3:31PM EDT | 2024-12-20 | 7.30 | 7.10 | 7.40 | -0.07 | -0.95% | 4 | 356 | 43.95% |
| UAL250117C00055000 | 2024-05-17 12:53PM EDT | 2025-01-17 | 7.90 | 7.80 | 8.60 | +0.09 | +1.15% | 1 | 8,160 | 48.15% |
| UAL250620C00055000 | 2024-05-17 3:17PM EDT | 2025-06-20 | 10.09 | 10.10 | 10.35 | -0.13 | -1.27% | 10 | 911 | 45.56% |
| UAL251219C00055000 | 2024-05-09 12:28PM EDT | 2025-12-19 | 11.26 | 11.40 | 12.65 | 0.00 | - | 1 | 822 | 46.36% |
| UAL260116C00055000 | 2024-05-16 1:37PM EDT | 2026-01-16 | 12.77 | 12.65 | 12.95 | 0.00 | - | 3 | 993 | 46.39% |
| UAL261218C00055000 | 2024-05-15 1:52PM EDT | 2026-12-18 | 15.77 | 14.00 | 18.50 | 0.00 | - | 2 | 111 | 54.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00055000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 0.08 | 0.03 | 0.10 | -0.42 | -84.00% | 1,510 | 1,372 | 7.33% |
| UAL240524P00055000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.85 | 0.83 | 0.87 | -0.21 | -19.81% | 6,083 | 1,420 | 26.32% |
| UAL240531P00055000 | 2024-05-17 1:47PM EDT | 2024-05-31 | 1.26 | 1.24 | 1.32 | -0.13 | -9.35% | 552 | 116 | 29.35% |
| UAL240607P00055000 | 2024-05-17 2:39PM EDT | 2024-06-07 | 1.65 | 1.58 | 1.66 | -0.03 | -1.79% | 5,032 | 42 | 30.57% |
| UAL240614P00055000 | 2024-05-16 3:23PM EDT | 2024-06-14 | 1.55 | 1.58 | 1.70 | -0.40 | -20.51% | 7 | 13 | 27.25% |
| UAL240621P00055000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 2.06 | 2.04 | 2.07 | -0.13 | -5.94% | 493 | 1,870 | 29.83% |
| UAL240719P00055000 | 2024-05-17 12:19PM EDT | 2024-07-19 | 3.14 | 3.10 | 3.20 | -0.06 | -1.87% | 441 | 2,725 | 34.72% |
| UAL240816P00055000 | 2024-05-16 2:31PM EDT | 2024-08-16 | 3.59 | 3.75 | 3.85 | -0.21 | -5.53% | 8 | 2,004 | 34.88% |
| UAL240920P00055000 | 2024-05-17 3:44PM EDT | 2024-09-20 | 4.40 | 4.35 | 4.45 | 0.00 | - | 86 | 874 | 34.34% |
| UAL241220P00055000 | 2024-05-17 3:26PM EDT | 2024-12-20 | 5.75 | 5.70 | 5.85 | -0.03 | -0.52% | 1 | 438 | 34.53% |
| UAL250117P00055000 | 2024-05-17 11:58AM EDT | 2025-01-17 | 5.95 | 6.00 | 6.15 | -0.15 | -2.46% | 99 | 943 | 34.19% |
| UAL250620P00055000 | 2024-05-15 1:12PM EDT | 2025-06-20 | 7.25 | 7.10 | 7.50 | -0.25 | -3.33% | 4 | 343 | 32.77% |
| UAL251219P00055000 | 2024-04-05 1:29PM EDT | 2025-12-19 | 14.30 | 9.75 | 10.00 | 0.00 | - | 9 | 33 | 36.38% |
| UAL260116P00055000 | 2024-05-17 1:32PM EDT | 2026-01-16 | 8.80 | 8.75 | 9.00 | -0.05 | -0.56% | 90 | 116 | 31.93% |
| UAL261218P00055000 | 2024-04-22 3:19PM EDT | 2026-12-18 | 9.40 | 8.00 | 12.70 | 0.00 | - | 2 | 5 | 36.46% |
