La bourse est fermée
Dow Jones
39 155,07 +42,91 (+0,11 %) Nasdaq
17 741,98 +24,32 (+0,14 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0681 -0,0034 (-0,32 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
56 933,62 -1 363,45 (-2,34 %)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:06PM EDT. Marché ouvert.
Options d’achatpour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240705C00030000 | 2024-06-25 1:08PM EDT | 30.00 | 18.85 | 17.90 | 18.35 | -1.25 | -6.22% | 18 | 20 | 158.59% |
| UAL240705C00039000 | 2024-06-21 10:00AM EDT | 39.00 | 9.40 | 9.20 | 9.35 | 0.00 | - | 1 | 1 | 69.53% |
| UAL240705C00042000 | 2024-06-21 3:45PM EDT | 42.00 | 6.20 | 5.75 | 6.35 | 0.00 | - | 1 | 1 | 57.42% |
| UAL240705C00043000 | 2024-06-21 9:31AM EDT | 43.00 | 5.55 | 5.25 | 5.40 | 0.00 | - | 10 | 30 | 53.71% |
| UAL240705C00044000 | 2024-06-24 9:57AM EDT | 44.00 | 5.45 | 4.30 | 5.85 | +0.60 | +12.37% | 2 | 3 | 79.15% |
| UAL240705C00045000 | 2024-06-25 10:56AM EDT | 45.00 | 4.55 | 3.25 | 3.45 | +1.12 | +32.65% | 23 | 524 | 40.14% |
| UAL240705C00046000 | 2024-06-24 9:50AM EDT | 46.00 | 2.92 | 2.48 | 2.58 | 0.00 | - | 20 | 32 | 37.11% |
| UAL240705C00046500 | 2024-06-26 9:50AM EDT | 46.50 | 1.46 | 2.10 | 2.18 | -1.45 | -49.83% | 3 | 1 | 35.94% |
| UAL240705C00047000 | 2024-06-26 2:17PM EDT | 47.00 | 1.69 | 1.75 | 1.80 | -1.42 | -45.66% | 71 | 6 | 34.67% |
| UAL240705C00047500 | 2024-06-26 11:04AM EDT | 47.50 | 1.33 | 1.43 | 1.45 | -0.39 | -22.67% | 22 | 70 | 33.45% |
| UAL240705C00048000 | 2024-06-26 2:25PM EDT | 48.00 | 1.14 | 1.11 | 1.15 | -1.12 | -49.56% | 133 | 65 | 32.81% |
| UAL240705C00048500 | 2024-06-26 2:30PM EDT | 48.50 | 0.82 | 0.87 | 0.89 | -0.54 | -39.71% | 156 | 52 | 32.23% |
| UAL240705C00049000 | 2024-06-26 2:01PM EDT | 49.00 | 0.64 | 0.66 | 0.69 | -0.69 | -51.88% | 423 | 499 | 32.32% |
| UAL240705C00049500 | 2024-06-26 2:38PM EDT | 49.50 | 0.49 | 0.48 | 0.53 | -0.72 | -59.50% | 821 | 146 | 32.62% |
| UAL240705C00050000 | 2024-06-26 2:25PM EDT | 50.00 | 0.37 | 0.37 | 0.38 | -0.41 | -52.56% | 60 | 1,721 | 32.03% |
| UAL240705C00051000 | 2024-06-26 2:06PM EDT | 51.00 | 0.20 | 0.19 | 0.22 | -0.41 | -67.21% | 44 | 399 | 33.40% |
| UAL240705C00052000 | 2024-06-26 1:26PM EDT | 52.00 | 0.14 | 0.09 | 0.13 | -0.15 | -51.72% | 32 | 830 | 34.96% |
| UAL240705C00053000 | 2024-06-26 9:30AM EDT | 53.00 | 0.05 | 0.05 | 0.09 | -0.09 | -64.29% | 4 | 267 | 37.89% |
| UAL240705C00054000 | 2024-06-25 3:19PM EDT | 54.00 | 0.05 | 0.04 | 0.08 | -0.06 | -54.55% | 10 | 150 | 42.38% |
| UAL240705C00055000 | 2024-06-26 10:50AM EDT | 55.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 95 | 256 | 43.75% |
| UAL240705C00056000 | 2024-06-24 2:52PM EDT | 56.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 202 | 198 | 51.56% |
| UAL240705C00057000 | 2024-06-25 12:34PM EDT | 57.00 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 301 | 367 | 53.91% |
| UAL240705C00058000 | 2024-06-25 9:36AM EDT | 58.00 | 0.03 | 0.01 | 0.37 | +0.01 | +50.00% | 4 | 572 | 74.41% |
| UAL240705C00059000 | 2024-06-21 12:36PM EDT | 59.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 5 | 58 | 65.43% |
| UAL240705C00060000 | 2024-06-26 1:26PM EDT | 60.00 | 0.15 | 0.01 | 0.14 | +0.14 | +1,400.00% | 1 | 100 | 70.70% |
| UAL240705C00061000 | 2024-06-25 3:18PM EDT | 61.00 | 0.01 | 0.01 | 0.00 | -0.02 | -66.67% | 11 | 82 | 53.13% |
| UAL240705C00062000 | 2024-06-26 2:42PM EDT | 62.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 50 | 218 | 68.75% |
| UAL240705C00063000 | 2024-06-17 1:55PM EDT | 63.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | 220 | 218 | 100.20% |
| UAL240705C00064000 | 2024-06-26 11:16AM EDT | 64.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 210 | 350 | 74.22% |
| UAL240705C00065000 | 2024-06-25 10:41AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 160 | 70.31% |
| UAL240705C00070000 | 2024-06-14 10:13AM EDT | 70.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Options de ventepour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240705P00030000 | 2024-06-26 11:20AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1 | 103.13% |
| UAL240705P00039000 | 2024-06-26 1:56PM EDT | 39.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 10 | 10 | 60.16% |
| UAL240705P00040000 | 2024-06-21 3:11PM EDT | 40.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 55 | 51.95% |
| UAL240705P00041000 | 2024-06-14 10:39AM EDT | 41.00 | 0.11 | 0.02 | 0.03 | 0.00 | - | - | 8 | 48.83% |
| UAL240705P00042000 | 2024-06-21 3:29PM EDT | 42.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 220 | 221 | 48.05% |
| UAL240705P00043000 | 2024-06-14 11:31AM EDT | 43.00 | 0.16 | 0.03 | 0.07 | 0.00 | - | 3 | 15 | 42.58% |
| UAL240705P00043500 | 2024-06-21 9:41AM EDT | 43.50 | 0.11 | 0.04 | 0.08 | 0.00 | - | 1 | 2 | 40.23% |
| UAL240705P00044000 | 2024-06-26 11:20AM EDT | 44.00 | 0.08 | 0.06 | 0.09 | +0.04 | +100.00% | 10 | 138 | 37.50% |
| UAL240705P00044500 | 2024-06-26 2:09PM EDT | 44.50 | 0.10 | 0.09 | 0.11 | +0.04 | +66.67% | 5 | 22 | 35.65% |
| UAL240705P00045000 | 2024-06-26 12:16PM EDT | 45.00 | 0.13 | 0.12 | 0.15 | +0.04 | +44.44% | 11 | 481 | 34.67% |
| UAL240705P00045500 | 2024-06-26 12:54PM EDT | 45.50 | 0.15 | 0.17 | 0.21 | +0.03 | +25.00% | 8 | 12 | 34.08% |
| UAL240705P00046000 | 2024-06-26 12:26PM EDT | 46.00 | 0.25 | 0.24 | 0.28 | +0.13 | +108.33% | 17 | 117 | 33.11% |
| UAL240705P00046500 | 2024-06-26 2:39PM EDT | 46.50 | 0.38 | 0.34 | 0.38 | +0.22 | +137.50% | 12 | 165 | 32.42% |
| UAL240705P00047000 | 2024-06-26 2:00PM EDT | 47.00 | 0.47 | 0.47 | 0.52 | +0.14 | +42.42% | 119 | 358 | 32.23% |
| UAL240705P00047500 | 2024-06-26 10:58AM EDT | 47.50 | 0.67 | 0.63 | 0.67 | +0.24 | +55.81% | 7 | 33 | 31.15% |
| UAL240705P00048000 | 2024-06-26 2:17PM EDT | 48.00 | 0.91 | 0.83 | 0.89 | +0.42 | +85.71% | 52 | 195 | 31.20% |
| UAL240705P00048500 | 2024-06-26 12:59PM EDT | 48.50 | 0.96 | 1.09 | 1.13 | +0.18 | +23.08% | 33 | 84 | 30.66% |
| UAL240705P00049000 | 2024-06-26 2:22PM EDT | 49.00 | 1.44 | 1.37 | 1.43 | +0.53 | +58.24% | 83 | 181 | 30.66% |
| UAL240705P00049500 | 2024-06-26 1:36PM EDT | 49.50 | 1.50 | 1.70 | 1.76 | +0.51 | +51.52% | 16 | 85 | 30.47% |
| UAL240705P00050000 | 2024-06-26 11:53AM EDT | 50.00 | 2.06 | 1.93 | 2.13 | +0.76 | +58.46% | 78 | 239 | 30.47% |
| UAL240705P00051000 | 2024-06-26 11:52AM EDT | 51.00 | 2.90 | 2.89 | 3.00 | +0.95 | +48.72% | 3 | 94 | 32.81% |
| UAL240705P00052000 | 2024-06-26 9:53AM EDT | 52.00 | 4.56 | 3.75 | 3.90 | +1.56 | +52.00% | 15 | 96 | 33.50% |
| UAL240705P00053000 | 2024-06-26 9:44AM EDT | 53.00 | 5.55 | 4.45 | 4.90 | +0.50 | +9.90% | 8 | 88 | 39.65% |
| UAL240705P00054000 | 2024-06-26 11:16AM EDT | 54.00 | 5.61 | 5.15 | 5.90 | +0.81 | +16.87% | 23 | 95 | 45.51% |
| UAL240705P00055000 | 2024-06-26 11:07AM EDT | 55.00 | 6.96 | 6.70 | 8.35 | +0.56 | +8.75% | 1 | 16 | 87.50% |
| UAL240705P00060000 | 2024-06-25 10:17AM EDT | 60.00 | 10.65 | 11.45 | 12.75 | +0.22 | +2.11% | 11 | 8 | 94.63% |
