La bourse est fermée
Dow Jones
39 135,71 +23,55 (+0,06 %) Nasdaq
17 737,83 +20,17 (+0,11 %) 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
56 922,37 -1 282,13 (-2,20 %)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:09PM EDT. Marché ouvert.
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240719C00020000 | 2024-06-25 9:36AM EDT | 20.00 | 29.70 | 27.55 | 29.95 | +7.77 | +35.43% | 1 | 1 | 227.15% |
| UAL240719C00025000 | 2024-06-24 3:09PM EDT | 25.00 | 24.30 | 23.20 | 23.40 | -0.60 | -2.41% | 17 | 224 | 116.41% |
| UAL240719C00026000 | 2024-03-27 3:08PM EDT | 26.00 | 21.70 | 26.85 | 27.60 | 0.00 | - | 6 | 38 | 373.05% |
| UAL240719C00027000 | 2024-06-26 2:17PM EDT | 27.00 | 21.20 | 20.75 | 21.40 | -0.20 | -0.93% | 4 | 58 | 123.83% |
| UAL240719C00028000 | 2024-03-21 9:41AM EDT | 28.00 | 19.20 | 22.50 | 25.15 | 0.00 | - | 1 | 14 | 290.72% |
| UAL240719C00029000 | 2024-04-26 1:41PM EDT | 29.00 | 23.85 | 22.90 | 23.25 | 0.00 | - | 2 | 78 | 286.47% |
| UAL240719C00030000 | 2024-06-25 10:20AM EDT | 30.00 | 19.95 | 18.20 | 18.40 | +0.30 | +1.53% | 1 | 140 | 86.72% |
| UAL240719C00031000 | 2024-04-17 11:51AM EDT | 31.00 | 16.83 | 24.20 | 24.55 | 0.00 | - | 2 | 15 | 366.60% |
| UAL240719C00032000 | 2024-06-25 1:15PM EDT | 32.00 | 16.80 | 15.85 | 18.30 | +0.15 | +0.90% | 8 | 35 | 137.40% |
| UAL240719C00033000 | 2024-04-17 11:53AM EDT | 33.00 | 15.00 | 22.20 | 22.50 | 0.00 | - | 1 | 100 | 335.45% |
| UAL240719C00034000 | 2024-06-24 10:07AM EDT | 34.00 | 15.15 | 13.85 | 14.80 | 0.00 | - | 4 | 25 | 70.70% |
| UAL240719C00035000 | 2024-06-21 2:59PM EDT | 35.00 | 13.20 | 12.95 | 13.50 | 0.00 | - | 3 | 221 | 83.01% |
| UAL240719C00036000 | 2024-06-26 2:35PM EDT | 36.00 | 12.30 | 12.10 | 12.50 | -2.70 | -18.00% | 12 | 200 | 56.64% |
| UAL240719C00037000 | 2024-06-25 10:45AM EDT | 37.00 | 12.50 | 11.15 | 12.55 | -3.30 | -20.89% | 7 | 364 | 89.84% |
| UAL240719C00038000 | 2024-06-14 10:46AM EDT | 38.00 | 10.96 | 10.40 | 10.55 | 0.00 | - | 1 | 62 | 63.87% |
| UAL240719C00039000 | 2024-06-26 11:50AM EDT | 39.00 | 9.70 | 9.45 | 9.60 | +0.05 | +0.52% | 1 | 323 | 61.23% |
| UAL240719C00040000 | 2024-06-26 2:14PM EDT | 40.00 | 8.42 | 8.50 | 8.65 | -0.33 | -3.77% | 2 | 255 | 58.11% |
| UAL240719C00041000 | 2024-06-26 12:30PM EDT | 41.00 | 8.16 | 7.65 | 7.75 | -3.25 | -28.48% | 1 | 144 | 57.72% |
| UAL240719C00042000 | 2024-06-26 2:46PM EDT | 42.00 | 6.75 | 6.70 | 6.90 | -0.55 | -7.53% | 12 | 429 | 55.18% |
| UAL240719C00043000 | 2024-06-25 1:11PM EDT | 43.00 | 6.42 | 5.90 | 6.05 | +0.41 | +6.82% | 2 | 544 | 54.30% |
| UAL240719C00044000 | 2024-06-25 11:30AM EDT | 44.00 | 6.05 | 5.15 | 5.25 | -0.15 | -2.42% | 11 | 325 | 53.61% |
| UAL240719C00045000 | 2024-06-26 12:25PM EDT | 45.00 | 4.55 | 4.40 | 4.50 | -1.15 | -20.18% | 8 | 2,235 | 52.39% |
| UAL240719C00046000 | 2024-06-26 11:53AM EDT | 46.00 | 3.87 | 3.70 | 3.85 | -0.08 | -2.03% | 4 | 2,719 | 51.71% |
| UAL240719C00047000 | 2024-06-26 12:34PM EDT | 47.00 | 3.25 | 3.15 | 3.25 | -0.80 | -19.75% | 75 | 328 | 51.90% |
| UAL240719C00048000 | 2024-06-26 2:35PM EDT | 48.00 | 2.60 | 2.63 | 2.68 | -0.60 | -18.75% | 224 | 696 | 51.37% |
| UAL240719C00049000 | 2024-06-26 2:32PM EDT | 49.00 | 2.15 | 2.13 | 2.18 | -0.76 | -26.12% | 132 | 912 | 50.54% |
| UAL240719C00050000 | 2024-06-26 2:21PM EDT | 50.00 | 1.74 | 1.69 | 1.78 | -0.45 | -20.55% | 191 | 3,997 | 50.05% |
| UAL240719C00052500 | 2024-06-26 2:35PM EDT | 52.50 | 0.90 | 0.93 | 0.98 | -0.47 | -34.31% | 2,661 | 6,136 | 49.81% |
| UAL240719C00055000 | 2024-06-26 2:38PM EDT | 55.00 | 0.48 | 0.46 | 0.53 | -0.29 | -37.66% | 302 | 13,344 | 50.10% |
| UAL240719C00057500 | 2024-06-26 2:17PM EDT | 57.50 | 0.27 | 0.21 | 0.30 | -0.13 | -32.50% | 37 | 1,776 | 51.56% |
| UAL240719C00060000 | 2024-06-26 2:10PM EDT | 60.00 | 0.15 | 0.10 | 0.17 | -0.07 | -31.82% | 24 | 4,098 | 50.68% |
| UAL240719C00062500 | 2024-06-26 1:37PM EDT | 62.50 | 0.10 | 0.04 | 0.12 | -0.10 | -50.00% | 182 | 1,143 | 52.73% |
| UAL240719C00065000 | 2024-06-26 10:14AM EDT | 65.00 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 10 | 5,206 | 53.52% |
| UAL240719C00070000 | 2024-06-25 1:14PM EDT | 70.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 252 | 58.98% |
| UAL240719C00075000 | 2024-06-17 2:29PM EDT | 75.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 110 | 281 | 66.41% |
| UAL240719C00080000 | 2024-06-11 11:37AM EDT | 80.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 60 | 14 | 71.88% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240719P00020000 | 2024-05-30 9:35AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 114 | 126.56% |
| UAL240719P00025000 | 2024-05-01 3:53PM EDT | 25.00 | 0.03 | 0.00 | 2.16 | 0.00 | - | 3 | 329 | 216.02% |
| UAL240719P00026000 | 2024-05-07 2:06PM EDT | 26.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 60 | 70 | 119.14% |
| UAL240719P00027000 | 2024-04-30 2:23PM EDT | 27.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 65 | 132 | 111.33% |
| UAL240719P00028000 | 2024-06-26 10:28AM EDT | 28.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 10 | 253 | 84.38% |
| UAL240719P00029000 | 2024-06-25 12:23PM EDT | 29.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 251 | 82.03% |
| UAL240719P00030000 | 2024-06-17 10:19AM EDT | 30.00 | 0.04 | 0.02 | 0.49 | 0.00 | - | 8 | 1,595 | 115.23% |
| UAL240719P00031000 | 2024-05-17 9:30AM EDT | 31.00 | 0.05 | 0.03 | 0.15 | 0.00 | - | 28 | 347 | 89.45% |
| UAL240719P00032000 | 2024-06-24 9:46AM EDT | 32.00 | 0.02 | 0.02 | 0.48 | 0.00 | - | 1 | 1,342 | 101.56% |
| UAL240719P00033000 | 2024-06-21 11:02AM EDT | 33.00 | 0.05 | 0.02 | 0.46 | 0.00 | - | 1 | 314 | 94.34% |
| UAL240719P00034000 | 2024-06-25 3:09PM EDT | 34.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 192 | 305 | 64.06% |
| UAL240719P00035000 | 2024-06-25 12:18PM EDT | 35.00 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 10 | 1,516 | 61.52% |
| UAL240719P00036000 | 2024-06-26 11:35AM EDT | 36.00 | 0.07 | 0.05 | 0.08 | +0.02 | +40.00% | 3 | 519 | 59.38% |
| UAL240719P00037000 | 2024-06-21 3:39PM EDT | 37.00 | 0.13 | 0.05 | 0.11 | 0.00 | - | 2 | 412 | 56.45% |
| UAL240719P00038000 | 2024-06-26 10:29AM EDT | 38.00 | 0.15 | 0.07 | 0.14 | -0.05 | -25.00% | 30 | 727 | 54.30% |
| UAL240719P00039000 | 2024-06-26 2:44PM EDT | 39.00 | 0.19 | 0.16 | 0.19 | +0.07 | +58.33% | 8 | 1,503 | 54.98% |
| UAL240719P00040000 | 2024-06-26 2:22PM EDT | 40.00 | 0.25 | 0.23 | 0.26 | +0.09 | +56.25% | 87 | 999 | 53.91% |
| UAL240719P00041000 | 2024-06-26 2:08PM EDT | 41.00 | 0.34 | 0.31 | 0.35 | +0.09 | +36.00% | 30 | 536 | 52.54% |
| UAL240719P00042000 | 2024-06-26 12:33PM EDT | 42.00 | 0.43 | 0.42 | 0.47 | +0.14 | +48.28% | 10 | 2,002 | 51.37% |
| UAL240719P00043000 | 2024-06-26 9:59AM EDT | 43.00 | 0.74 | 0.59 | 0.63 | +0.34 | +85.00% | 6 | 1,213 | 50.73% |
| UAL240719P00044000 | 2024-06-26 2:17PM EDT | 44.00 | 0.85 | 0.78 | 0.84 | +0.24 | +39.34% | 43 | 2,846 | 50.68% |
| UAL240719P00045000 | 2024-06-26 2:17PM EDT | 45.00 | 1.15 | 1.05 | 1.11 | +0.43 | +59.72% | 213 | 3,207 | 50.20% |
| UAL240719P00046000 | 2024-06-26 1:46PM EDT | 46.00 | 1.38 | 1.38 | 1.44 | +0.39 | +39.39% | 75 | 2,717 | 49.81% |
| UAL240719P00047000 | 2024-06-26 1:22PM EDT | 47.00 | 1.70 | 1.75 | 1.81 | +0.31 | +22.30% | 20 | 3,030 | 48.95% |
| UAL240719P00048000 | 2024-06-26 1:26PM EDT | 48.00 | 2.10 | 2.25 | 2.29 | +0.32 | +17.98% | 53 | 1,563 | 49.05% |
| UAL240719P00049000 | 2024-06-26 2:35PM EDT | 49.00 | 2.84 | 2.72 | 2.81 | +0.76 | +36.54% | 41 | 1,822 | 48.63% |
| UAL240719P00050000 | 2024-06-26 2:10PM EDT | 50.00 | 3.50 | 3.25 | 3.40 | +0.98 | +38.89% | 34 | 7,880 | 48.29% |
| UAL240719P00052500 | 2024-06-26 9:44AM EDT | 52.50 | 5.89 | 4.95 | 5.15 | +1.79 | +43.66% | 1 | 6,575 | 47.85% |
| UAL240719P00055000 | 2024-06-26 2:46PM EDT | 55.00 | 7.17 | 6.85 | 7.15 | +0.45 | +6.70% | 31 | 3,086 | 45.70% |
| UAL240719P00057500 | 2024-06-25 10:27AM EDT | 57.50 | 8.40 | 9.30 | 9.50 | -0.05 | -0.59% | 5 | 383 | 49.32% |
| UAL240719P00060000 | 2024-06-25 1:10PM EDT | 60.00 | 11.25 | 11.75 | 11.90 | +0.05 | +0.45% | 8 | 78 | 51.76% |
| UAL240719P00062500 | 2024-06-25 10:45AM EDT | 62.50 | 13.25 | 14.20 | 14.40 | -0.85 | -6.03% | 2 | 0 | 59.18% |
| UAL240719P00065000 | 2024-06-25 10:07AM EDT | 65.00 | 15.40 | 16.70 | 16.90 | -0.55 | -3.45% | 26 | 0 | 55.08% |
| UAL240719P00070000 | 2024-06-26 11:04AM EDT | 70.00 | 21.95 | 21.75 | 21.85 | +1.35 | +6.55% | 1 | 6 | 66.41% |
| UAL240719P00080000 | 2024-05-22 12:34PM EDT | 80.00 | 27.39 | 31.45 | 32.05 | 0.00 | - | - | 0 | 50.00% |
