La bourse est fermée
Dow Jones
39 130,33 +18,17 (+0,05 %) Nasdaq
17 732,63 +14,97 (+0,08 %) 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
56 889,25 -1 140,80 (-1,97 %)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:13PM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240816C00020000 | 2024-03-13 3:56PM EDT | 20.00 | 23.60 | 21.20 | 22.85 | 0.00 | - | - | 6 | 0.00% |
| UAL240816C00025000 | 2024-03-27 1:04PM EDT | 25.00 | 22.70 | 28.05 | 28.60 | 0.00 | - | 2 | 14 | 268.21% |
| UAL240816C00026000 | 2024-03-27 1:32PM EDT | 26.00 | 21.85 | 25.00 | 27.65 | 0.00 | - | 1 | 29 | 230.47% |
| UAL240816C00027000 | 2024-04-15 11:42AM EDT | 27.00 | 15.52 | 28.10 | 28.55 | 0.00 | - | 4 | 436 | 294.87% |
| UAL240816C00028000 | 2024-03-27 3:36PM EDT | 28.00 | 19.95 | 25.00 | 25.55 | 0.00 | - | 64 | 243 | 233.64% |
| UAL240816C00029000 | 2024-06-21 10:00AM EDT | 29.00 | 19.60 | 18.95 | 21.30 | 0.00 | - | 1 | 68 | 113.18% |
| UAL240816C00030000 | 2024-04-04 3:31PM EDT | 30.00 | 14.50 | 22.15 | 22.60 | 0.00 | - | 3 | 160 | 193.21% |
| UAL240816C00031000 | 2024-05-21 10:26AM EDT | 31.00 | 23.50 | 18.15 | 18.35 | 0.00 | - | 3 | 154 | 105.57% |
| UAL240816C00032000 | 2024-05-02 12:38PM EDT | 32.00 | 20.05 | 19.20 | 22.80 | 0.00 | - | 1 | 144 | 189.31% |
| UAL240816C00033000 | 2024-05-02 12:38PM EDT | 33.00 | 19.10 | 18.25 | 22.70 | 0.00 | - | 1 | 206 | 190.38% |
| UAL240816C00034000 | 2024-05-02 12:38PM EDT | 34.00 | 18.15 | 17.25 | 20.85 | 0.00 | - | 1 | 53 | 173.24% |
| UAL240816C00035000 | 2024-06-20 3:25PM EDT | 35.00 | 14.20 | 12.90 | 14.85 | 0.00 | - | 5 | 794 | 72.02% |
| UAL240816C00036000 | 2024-06-03 9:30AM EDT | 36.00 | 18.30 | 11.95 | 13.40 | 0.00 | - | 1 | 1,059 | 60.50% |
| UAL240816C00037000 | 2024-04-17 9:45AM EDT | 37.00 | 10.50 | 18.60 | 19.00 | 0.00 | - | 8 | 1,254 | 198.73% |
| UAL240816C00038000 | 2024-05-28 1:02PM EDT | 38.00 | 13.90 | 10.75 | 12.20 | 0.00 | - | 1 | 1,083 | 72.85% |
| UAL240816C00039000 | 2024-06-21 10:10AM EDT | 39.00 | 10.03 | 9.85 | 11.85 | 0.00 | - | 29 | 276 | 75.49% |
| UAL240816C00040000 | 2024-06-25 2:39PM EDT | 40.00 | 9.50 | 9.00 | 9.45 | -0.30 | -3.06% | 1 | 314 | 56.98% |
| UAL240816C00041000 | 2024-06-26 12:30PM EDT | 41.00 | 8.43 | 8.15 | 8.30 | -6.10 | -41.98% | 2 | 298 | 52.05% |
| UAL240816C00042000 | 2024-06-26 12:06PM EDT | 42.00 | 7.52 | 7.35 | 8.75 | -0.70 | -8.52% | 7 | 359 | 62.50% |
| UAL240816C00043000 | 2024-06-21 2:27PM EDT | 43.00 | 6.55 | 6.55 | 6.70 | 0.00 | - | 26 | 372 | 50.83% |
| UAL240816C00044000 | 2024-06-21 11:06AM EDT | 44.00 | 5.80 | 5.85 | 6.00 | 0.00 | - | 4 | 378 | 50.34% |
| UAL240816C00045000 | 2024-06-26 2:25PM EDT | 45.00 | 5.15 | 5.15 | 5.30 | -0.76 | -12.86% | 1,534 | 463 | 49.24% |
| UAL240816C00046000 | 2024-06-26 12:04PM EDT | 46.00 | 4.67 | 4.50 | 4.60 | -0.53 | -10.19% | 4 | 806 | 47.58% |
| UAL240816C00047000 | 2024-06-26 10:55AM EDT | 47.00 | 3.90 | 3.90 | 4.05 | -0.68 | -14.85% | 59 | 570 | 47.51% |
| UAL240816C00048000 | 2024-06-26 2:33PM EDT | 48.00 | 3.40 | 3.35 | 3.50 | -0.90 | -20.93% | 50 | 541 | 46.80% |
| UAL240816C00049000 | 2024-06-26 2:19PM EDT | 49.00 | 2.94 | 2.92 | 2.98 | -0.61 | -17.18% | 107 | 396 | 45.85% |
| UAL240816C00050000 | 2024-06-26 2:45PM EDT | 50.00 | 2.48 | 2.49 | 2.56 | -0.65 | -20.77% | 1,537 | 795 | 45.68% |
| UAL240816C00052500 | 2024-06-26 2:56PM EDT | 52.50 | 1.66 | 1.59 | 1.69 | -0.33 | -16.58% | 4,464 | 8,576 | 45.04% |
| UAL240816C00055000 | 2024-06-26 2:53PM EDT | 55.00 | 1.05 | 1.00 | 1.06 | -0.27 | -20.45% | 964 | 8,658 | 44.34% |
| UAL240816C00057500 | 2024-06-26 2:43PM EDT | 57.50 | 0.61 | 0.58 | 0.64 | -0.24 | -28.24% | 764 | 1,465 | 43.80% |
| UAL240816C00060000 | 2024-06-26 1:26PM EDT | 60.00 | 0.42 | 0.34 | 0.40 | -0.11 | -20.75% | 60 | 5,412 | 44.24% |
| UAL240816C00062500 | 2024-06-26 1:55PM EDT | 62.50 | 0.26 | 0.20 | 0.25 | 0.00 | - | 12 | 64 | 44.73% |
| UAL240816C00065000 | 2024-06-26 9:35AM EDT | 65.00 | 0.15 | 0.13 | 0.18 | +0.03 | +25.00% | 2 | 606 | 46.58% |
| UAL240816C00070000 | 2024-06-26 9:39AM EDT | 70.00 | 0.13 | 0.03 | 0.13 | -0.17 | -56.67% | 1 | 123 | 52.25% |
| UAL240816C00075000 | 2024-06-26 11:45AM EDT | 75.00 | 0.06 | 0.01 | 0.27 | +0.01 | +20.00% | 1 | 96 | 60.64% |
| UAL240816C00080000 | 2024-06-06 10:16AM EDT | 80.00 | 0.03 | 0.01 | 0.23 | -0.10 | -76.92% | 4 | 575 | 66.02% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240816P00020000 | 2024-05-24 1:29PM EDT | 20.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 60 | 86 | 112.50% |
| UAL240816P00025000 | 2024-06-25 1:07PM EDT | 25.00 | 0.03 | 0.01 | 0.13 | -0.02 | -40.00% | 2 | 1,005 | 82.81% |
| UAL240816P00026000 | 2024-05-24 1:30PM EDT | 26.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 60 | 88 | 71.09% |
| UAL240816P00027000 | 2024-06-20 12:16PM EDT | 27.00 | 0.05 | 0.01 | 0.48 | 0.00 | - | 60 | 205 | 92.19% |
| UAL240816P00028000 | 2024-06-20 12:15PM EDT | 28.00 | 0.07 | 0.01 | 0.44 | 0.00 | - | 11 | 127 | 85.64% |
| UAL240816P00029000 | 2024-06-20 12:17PM EDT | 29.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 30 | 367 | 73.05% |
| UAL240816P00030000 | 2024-05-29 1:17PM EDT | 30.00 | 0.08 | 0.05 | 0.25 | -0.04 | -33.33% | 1 | 779 | 70.51% |
| UAL240816P00031000 | 2024-06-20 12:24PM EDT | 31.00 | 0.08 | 0.01 | 0.28 | 0.00 | - | 10 | 1,154 | 65.92% |
| UAL240816P00032000 | 2024-06-26 11:38AM EDT | 32.00 | 0.09 | 0.04 | 0.55 | 0.00 | - | 1 | 1,557 | 71.48% |
| UAL240816P00033000 | 2024-06-21 1:18PM EDT | 33.00 | 0.19 | 0.05 | 0.32 | 0.00 | - | 3 | 316 | 60.74% |
| UAL240816P00034000 | 2024-05-20 3:03PM EDT | 34.00 | 0.13 | 0.10 | 0.28 | 0.00 | - | 200 | 490 | 57.03% |
| UAL240816P00035000 | 2024-06-26 10:28AM EDT | 35.00 | 0.18 | 0.07 | 0.22 | -0.08 | -30.77% | 2 | 228 | 50.20% |
| UAL240816P00036000 | 2024-06-26 10:52AM EDT | 36.00 | 0.22 | 0.19 | 0.22 | -0.24 | -52.17% | 2 | 1,080 | 50.00% |
| UAL240816P00037000 | 2024-06-26 9:32AM EDT | 37.00 | 0.29 | 0.24 | 0.27 | +0.08 | +38.10% | 1 | 376 | 49.22% |
| UAL240816P00038000 | 2024-06-26 11:46AM EDT | 38.00 | 0.32 | 0.31 | 0.34 | +0.08 | +33.33% | 7 | 1,252 | 47.95% |
| UAL240816P00039000 | 2024-06-26 2:43PM EDT | 39.00 | 0.41 | 0.39 | 0.43 | +0.03 | +7.89% | 13 | 1,066 | 46.88% |
| UAL240816P00040000 | 2024-06-26 2:25PM EDT | 40.00 | 0.52 | 0.51 | 0.54 | -0.04 | -7.14% | 22 | 536 | 45.85% |
| UAL240816P00041000 | 2024-06-26 2:43PM EDT | 41.00 | 0.66 | 0.64 | 0.74 | -0.03 | -4.35% | 11 | 412 | 46.34% |
| UAL240816P00042000 | 2024-06-26 1:26PM EDT | 42.00 | 0.82 | 0.82 | 0.87 | +0.19 | +30.16% | 2 | 513 | 44.48% |
| UAL240816P00043000 | 2024-06-26 2:43PM EDT | 43.00 | 1.09 | 1.03 | 1.09 | +0.24 | +28.24% | 39 | 5,456 | 43.90% |
| UAL240816P00044000 | 2024-06-26 2:46PM EDT | 44.00 | 1.32 | 1.28 | 1.36 | +0.36 | +37.50% | 122 | 6,403 | 43.46% |
| UAL240816P00045000 | 2024-06-26 2:43PM EDT | 45.00 | 1.68 | 1.59 | 1.66 | +0.43 | +34.40% | 31 | 1,555 | 42.82% |
| UAL240816P00046000 | 2024-06-26 1:58PM EDT | 46.00 | 1.96 | 1.93 | 2.02 | +0.40 | +25.64% | 7 | 299 | 42.38% |
| UAL240816P00047000 | 2024-06-26 12:25PM EDT | 47.00 | 2.35 | 2.39 | 2.44 | +0.52 | +28.42% | 66 | 1,486 | 42.07% |
| UAL240816P00048000 | 2024-06-26 2:19PM EDT | 48.00 | 2.84 | 2.85 | 2.91 | +0.38 | +15.45% | 167 | 2,812 | 41.75% |
| UAL240816P00049000 | 2024-06-26 11:31AM EDT | 49.00 | 3.40 | 3.30 | 3.40 | +0.75 | +28.30% | 208 | 575 | 40.99% |
| UAL240816P00050000 | 2024-06-26 12:25PM EDT | 50.00 | 3.85 | 3.90 | 4.00 | +0.71 | +22.61% | 15 | 9,616 | 41.02% |
| UAL240816P00052500 | 2024-06-25 3:26PM EDT | 52.50 | 6.39 | 5.50 | 5.60 | +1.74 | +37.42% | 2 | 1,079 | 39.48% |
| UAL240816P00055000 | 2024-06-26 1:12PM EDT | 55.00 | 7.20 | 7.40 | 7.55 | +0.82 | +12.85% | 39 | 2,070 | 39.11% |
| UAL240816P00057500 | 2024-06-12 11:09AM EDT | 57.50 | 5.76 | 9.50 | 9.70 | 0.00 | - | 1 | 487 | 38.67% |
| UAL240816P00060000 | 2024-06-21 2:27PM EDT | 60.00 | 12.05 | 11.65 | 13.05 | 0.00 | - | 28 | 40 | 63.77% |
| UAL240816P00062500 | 2024-05-15 10:03AM EDT | 62.50 | 8.50 | 12.95 | 14.20 | 0.00 | - | - | 3 | 0.00% |
| UAL240816P00065000 | 2024-05-31 2:45PM EDT | 65.00 | 12.64 | 16.70 | 17.80 | 0.00 | - | 1 | 0 | 57.72% |
| UAL240816P00070000 | 2024-05-15 11:34AM EDT | 70.00 | 15.00 | 19.90 | 20.55 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240816P00080000 | 2024-06-21 10:41AM EDT | 80.00 | 31.84 | 31.30 | 33.75 | 0.00 | - | 3 | 0 | 93.95% |
