La bourse est fermée
Dow Jones
39 129,88 +17,72 (+0,05 %) Nasdaq
17 738,32 +20,66 (+0,12 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0679 -0,0037 (-0,34 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
56 934,51 -1 072,68 (-1,85 %)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:20PM EDT. Marché ouvert.
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240726C00035000 | 2024-06-17 3:19PM EDT | 35.00 | 15.70 | 13.05 | 14.30 | 0.00 | - | - | 1 | 81.84% |
| UAL240726C00042000 | 2024-06-26 2:52PM EDT | 42.00 | 6.94 | 6.85 | 7.05 | -0.84 | -10.80% | 13 | 15 | 52.39% |
| UAL240726C00044000 | 2024-06-24 2:52PM EDT | 44.00 | 6.55 | 5.30 | 5.45 | 0.00 | - | 4 | 5 | 50.78% |
| UAL240726C00045000 | 2024-06-21 9:50AM EDT | 45.00 | 5.00 | 4.60 | 4.70 | 0.00 | - | 3 | 4 | 50.93% |
| UAL240726C00046000 | 2024-06-26 10:05AM EDT | 46.00 | 3.70 | 3.90 | 4.05 | -1.54 | -29.39% | 21 | 2 | 50.49% |
| UAL240726C00047000 | 2024-06-26 12:40PM EDT | 47.00 | 3.45 | 3.35 | 3.45 | -1.25 | -26.60% | 20 | 20 | 49.98% |
| UAL240726C00048000 | 2024-06-26 2:58PM EDT | 48.00 | 2.86 | 2.80 | 2.88 | -0.64 | -18.29% | 7 | 83 | 49.00% |
| UAL240726C00049000 | 2024-06-26 2:56PM EDT | 49.00 | 2.35 | 2.32 | 2.40 | -0.70 | -22.95% | 14 | 30 | 48.63% |
| UAL240726C00050000 | 2024-06-26 1:44PM EDT | 50.00 | 2.00 | 1.88 | 2.02 | -0.45 | -18.37% | 23 | 101 | 49.02% |
| UAL240726C00051000 | 2024-06-26 10:52AM EDT | 51.00 | 1.40 | 1.41 | 1.61 | -0.54 | -27.84% | 38 | 42 | 47.90% |
| UAL240726C00052000 | 2024-06-26 12:40PM EDT | 52.00 | 1.27 | 1.23 | 1.31 | -0.49 | -27.84% | 3 | 65 | 47.85% |
| UAL240726C00053000 | 2024-06-26 10:51AM EDT | 53.00 | 0.98 | 0.98 | 1.06 | -0.22 | -18.33% | 7 | 17 | 47.85% |
| UAL240726C00054000 | 2024-06-25 9:40AM EDT | 54.00 | 1.13 | 0.72 | 0.83 | +0.10 | +9.71% | 1 | 38 | 47.41% |
| UAL240726C00055000 | 2024-06-26 12:33PM EDT | 55.00 | 0.66 | 0.45 | 0.66 | -0.33 | -33.33% | 3 | 196 | 47.46% |
| UAL240726C00056000 | 2024-06-25 12:20PM EDT | 56.00 | 0.66 | 0.46 | 0.53 | -0.05 | -7.04% | 1 | 15 | 47.75% |
| UAL240726C00057000 | 2024-06-26 11:42AM EDT | 57.00 | 0.40 | 0.35 | 0.42 | +0.01 | +2.56% | 1 | 44 | 47.95% |
| UAL240726C00058000 | 2024-06-24 12:47PM EDT | 58.00 | 0.34 | 0.26 | 0.74 | 0.00 | - | 10 | 13 | 54.00% |
| UAL240726C00059000 | 2024-06-25 10:21AM EDT | 59.00 | 0.34 | 0.20 | 0.25 | 0.00 | - | 12 | 21 | 47.85% |
| UAL240726C00060000 | 2024-06-24 9:41AM EDT | 60.00 | 0.21 | 0.15 | 0.21 | 0.00 | - | 6 | 14 | 48.83% |
| UAL240726C00061000 | 2024-06-26 10:14AM EDT | 61.00 | 0.14 | 0.11 | 0.17 | -0.25 | -64.10% | 8 | 1 | 49.32% |
| UAL240726C00062000 | 2024-06-26 10:14AM EDT | 62.00 | 0.08 | 0.08 | 0.18 | -0.06 | -42.86% | 8 | 27 | 52.54% |
| UAL240726C00063000 | 2024-06-13 12:46PM EDT | 63.00 | 0.37 | 0.01 | 0.62 | 0.00 | - | 13 | 14 | 62.31% |
| UAL240726C00064000 | 2024-06-25 2:37PM EDT | 64.00 | 0.09 | 0.01 | 0.55 | -0.12 | -57.14% | 50 | 80 | 63.28% |
| UAL240726C00065000 | 2024-06-12 10:33AM EDT | 65.00 | 0.47 | 0.01 | 0.53 | 0.00 | - | - | 14 | 65.33% |
| UAL240726C00070000 | 2024-06-14 10:13AM EDT | 70.00 | 0.73 | 0.00 | 0.31 | 0.00 | - | 1 | 20 | 69.63% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240726P00035000 | 2024-06-11 9:32AM EDT | 35.00 | 0.09 | 0.02 | 0.68 | 0.00 | - | - | 1 | 79.10% |
| UAL240726P00039000 | 2024-06-24 9:47AM EDT | 39.00 | 0.19 | 0.21 | 0.25 | 0.00 | - | 15 | 21 | 51.66% |
| UAL240726P00040000 | 2024-06-26 9:35AM EDT | 40.00 | 0.41 | 0.24 | 0.32 | +0.09 | +28.12% | 5 | 29 | 51.03% |
| UAL240726P00041000 | 2024-06-26 12:23PM EDT | 41.00 | 0.37 | 0.37 | 0.97 | -0.06 | -13.95% | 1 | 16 | 58.11% |
| UAL240726P00042000 | 2024-06-26 9:35AM EDT | 42.00 | 0.46 | 0.51 | 0.54 | +0.01 | +2.22% | 6 | 42 | 48.34% |
| UAL240726P00043000 | 2024-06-25 3:40PM EDT | 43.00 | 0.63 | 0.67 | 0.72 | 0.00 | - | 2 | 24 | 47.75% |
| UAL240726P00044000 | 2024-06-25 3:40PM EDT | 44.00 | 0.81 | 0.89 | 0.94 | +0.16 | +24.62% | 2 | 135 | 47.07% |
| UAL240726P00045000 | 2024-06-25 3:13PM EDT | 45.00 | 1.08 | 1.15 | 1.25 | +0.21 | +24.14% | 51 | 173 | 47.31% |
| UAL240726P00046000 | 2024-06-25 2:02PM EDT | 46.00 | 1.43 | 1.51 | 1.59 | +0.26 | +22.22% | 8 | 74 | 46.92% |
| UAL240726P00047000 | 2024-06-24 9:30AM EDT | 47.00 | 1.89 | 1.77 | 2.86 | 0.00 | - | 3 | 16 | 52.56% |
| UAL240726P00048000 | 2024-06-26 11:51AM EDT | 48.00 | 2.23 | 2.35 | 2.91 | +0.54 | +31.95% | 11 | 61 | 54.49% |
| UAL240726P00049000 | 2024-06-26 1:31PM EDT | 49.00 | 2.76 | 2.75 | 2.97 | +0.66 | +31.43% | 1 | 12 | 45.85% |
| UAL240726P00050000 | 2024-06-24 12:11PM EDT | 50.00 | 4.13 | 3.40 | 3.55 | +1.19 | +40.48% | 4 | 44 | 45.51% |
| UAL240726P00051000 | 2024-06-18 3:32PM EDT | 51.00 | 3.37 | 4.10 | 4.20 | 0.00 | - | 6 | 19 | 45.36% |
| UAL240726P00052000 | 2024-06-17 10:38AM EDT | 52.00 | 4.20 | 4.65 | 4.90 | 0.00 | - | 4 | 12 | 45.17% |
| UAL240726P00053000 | 2024-06-21 3:34PM EDT | 53.00 | 5.74 | 5.30 | 5.65 | 0.00 | - | 9 | 39 | 44.97% |
| UAL240726P00054000 | 2024-06-18 3:32PM EDT | 54.00 | 5.30 | 6.30 | 6.45 | 0.00 | - | 3 | 10 | 44.92% |
| UAL240726P00065000 | 2024-06-25 3:01PM EDT | 65.00 | 18.20 | 16.55 | 16.95 | +1.40 | +8.33% | 1 | 9 | 62.89% |
