La bourse est fermée
Dow Jones
39 138,56 +26,40 (+0,07 %) Nasdaq
17 738,68 +21,03 (+0,12 %) 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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250117C00018000 | 2024-05-03 11:00AM EDT | 18.00 | 34.20 | 33.50 | 38.00 | 0.00 | - | 4 | 68 | 193.80% |
| UAL250117C00020000 | 2024-06-21 12:18PM EDT | 20.00 | 28.79 | 28.75 | 29.25 | 0.00 | - | 1 | 88 | 85.55% |
| UAL250117C00023000 | 2024-06-14 3:36PM EDT | 23.00 | 27.45 | 26.00 | 26.35 | 0.00 | - | 4 | 79 | 77.98% |
| UAL250117C00025000 | 2024-06-07 2:52PM EDT | 25.00 | 29.00 | 24.15 | 24.30 | 0.00 | - | 10 | 124 | 71.63% |
| UAL250117C00028000 | 2024-05-28 3:35PM EDT | 28.00 | 23.85 | 21.30 | 21.55 | 0.00 | - | 1 | 553 | 65.09% |
| UAL250117C00030000 | 2024-06-21 9:30AM EDT | 30.00 | 20.00 | 19.50 | 19.75 | 0.00 | - | 2 | 521 | 61.72% |
| UAL250117C00033000 | 2024-05-06 10:18AM EDT | 33.00 | 21.10 | 20.55 | 21.80 | 0.00 | - | 4 | 624 | 102.64% |
| UAL250117C00035000 | 2024-06-03 3:23PM EDT | 35.00 | 20.00 | 15.20 | 15.35 | 0.00 | - | 18 | 2,259 | 54.20% |
| UAL250117C00037000 | 2024-06-26 10:13AM EDT | 37.00 | 13.25 | 13.60 | 13.75 | -1.20 | -8.30% | 5 | 582 | 52.12% |
| UAL250117C00040000 | 2024-06-26 1:12PM EDT | 40.00 | 11.70 | 11.30 | 11.50 | -0.20 | -1.68% | 13 | 2,050 | 50.12% |
| UAL250117C00042000 | 2024-06-21 3:46PM EDT | 42.00 | 9.86 | 9.90 | 10.40 | 0.00 | - | 11 | 2,682 | 50.87% |
| UAL250117C00045000 | 2024-06-26 12:23PM EDT | 45.00 | 8.20 | 8.00 | 8.15 | -0.85 | -9.39% | 4 | 27,774 | 46.02% |
| UAL250117C00047000 | 2024-06-26 9:53AM EDT | 47.00 | 6.41 | 6.90 | 7.05 | -1.54 | -19.37% | 1 | 2,478 | 45.11% |
| UAL250117C00050000 | 2024-06-26 2:24PM EDT | 50.00 | 5.45 | 5.45 | 5.55 | -0.88 | -13.90% | 32 | 6,691 | 43.59% |
| UAL250117C00052500 | 2024-06-26 2:06PM EDT | 52.50 | 4.45 | 4.40 | 4.55 | -0.70 | -13.59% | 93 | 1,124 | 42.97% |
| UAL250117C00055000 | 2024-06-26 1:58PM EDT | 55.00 | 3.58 | 3.50 | 3.65 | -0.66 | -15.57% | 359 | 6,831 | 42.08% |
| UAL250117C00057500 | 2024-06-26 9:36AM EDT | 57.50 | 2.40 | 2.78 | 2.86 | -0.80 | -25.00% | 20 | 1,340 | 41.03% |
| UAL250117C00060000 | 2024-06-26 2:35PM EDT | 60.00 | 2.20 | 2.18 | 2.26 | -0.47 | -17.60% | 16 | 3,419 | 40.50% |
| UAL250117C00062500 | 2024-06-24 2:44PM EDT | 62.50 | 2.06 | 1.70 | 1.76 | 0.00 | - | 14 | 1,213 | 39.94% |
| UAL250117C00065000 | 2024-06-25 9:42AM EDT | 65.00 | 1.45 | 1.31 | 1.38 | -0.05 | -3.33% | 21 | 1,712 | 39.67% |
| UAL250117C00070000 | 2024-06-24 2:39PM EDT | 70.00 | 0.95 | 0.78 | 0.84 | 0.00 | - | 27 | 1,379 | 39.26% |
| UAL250117C00075000 | 2024-06-24 12:32PM EDT | 75.00 | 0.50 | 0.47 | 0.52 | -0.06 | -10.71% | 3 | 6,109 | 39.26% |
| UAL250117C00080000 | 2024-06-24 2:29PM EDT | 80.00 | 0.34 | 0.29 | 0.33 | 0.00 | - | 4 | 4,084 | 39.45% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250117P00018000 | 2024-06-20 12:44PM EDT | 18.00 | 0.06 | 0.01 | 0.14 | 0.00 | - | 140 | 9,447 | 61.13% |
| UAL250117P00020000 | 2024-06-18 3:36PM EDT | 20.00 | 0.10 | 0.01 | 0.14 | 0.00 | - | 5 | 9,047 | 55.08% |
| UAL250117P00023000 | 2024-06-17 3:21PM EDT | 23.00 | 0.15 | 0.07 | 0.18 | 0.00 | - | 3 | 11,102 | 50.78% |
| UAL250117P00025000 | 2024-06-25 3:53PM EDT | 25.00 | 0.18 | 0.10 | 0.24 | +0.01 | +5.88% | 200 | 2,253 | 51.37% |
| UAL250117P00028000 | 2024-06-21 12:51PM EDT | 28.00 | 0.36 | 0.18 | 0.34 | 0.00 | - | 40 | 4,177 | 46.92% |
| UAL250117P00030000 | 2024-06-26 9:38AM EDT | 30.00 | 0.45 | 0.44 | 0.47 | +0.03 | +7.14% | 61 | 4,234 | 45.22% |
| UAL250117P00033000 | 2024-06-21 11:45AM EDT | 33.00 | 0.76 | 0.70 | 0.74 | 0.00 | - | 3 | 11,055 | 42.77% |
| UAL250117P00035000 | 2024-06-26 10:03AM EDT | 35.00 | 1.05 | 0.94 | 1.01 | +0.02 | +1.94% | 2 | 10,994 | 41.63% |
| UAL250117P00037000 | 2024-06-24 2:32PM EDT | 37.00 | 1.16 | 1.28 | 1.32 | 0.00 | - | 11 | 7,381 | 40.16% |
| UAL250117P00040000 | 2024-06-26 1:58PM EDT | 40.00 | 1.94 | 1.92 | 1.98 | +0.09 | +4.86% | 3 | 8,617 | 38.60% |
| UAL250117P00042000 | 2024-06-26 11:06AM EDT | 42.00 | 2.56 | 2.47 | 2.54 | +0.40 | +18.52% | 30 | 5,120 | 37.62% |
| UAL250117P00045000 | 2024-06-26 10:38AM EDT | 45.00 | 3.70 | 3.50 | 3.60 | +0.60 | +19.35% | 52 | 8,700 | 36.33% |
| UAL250117P00047000 | 2024-06-24 3:10PM EDT | 47.00 | 3.80 | 4.35 | 4.45 | 0.00 | - | 5 | 2,136 | 35.49% |
| UAL250117P00050000 | 2024-06-26 11:09AM EDT | 50.00 | 6.00 | 5.85 | 5.95 | +0.67 | +12.57% | 6 | 2,045 | 34.23% |
| UAL250117P00052500 | 2024-06-25 9:57AM EDT | 52.50 | 7.15 | 7.30 | 7.45 | -0.29 | -3.90% | 13 | 1,342 | 33.50% |
| UAL250117P00055000 | 2024-06-26 2:09PM EDT | 55.00 | 9.10 | 8.90 | 9.05 | +0.70 | +8.33% | 23 | 1,418 | 32.18% |
| UAL250117P00057500 | 2024-06-25 9:57AM EDT | 57.50 | 9.90 | 10.70 | 10.90 | -0.15 | -1.49% | 1 | 797 | 31.47% |
| UAL250117P00060000 | 2024-06-26 11:10AM EDT | 60.00 | 12.85 | 12.65 | 12.80 | +1.44 | +12.62% | 39 | 485 | 29.79% |
| UAL250117P00062500 | 2024-06-25 9:48AM EDT | 62.50 | 13.70 | 14.20 | 14.90 | -0.40 | -2.84% | 50 | 139 | 28.54% |
| UAL250117P00065000 | 2024-06-18 1:00PM EDT | 65.00 | 15.70 | 16.95 | 17.35 | 0.00 | - | 4 | 170 | 30.76% |
| UAL250117P00070000 | 2024-04-24 9:37AM EDT | 70.00 | 17.15 | 18.45 | 19.00 | 0.00 | - | 12 | 70 | 0.00% |
| UAL250117P00075000 | 2023-08-17 2:27PM EDT | 75.00 | 25.15 | 29.10 | 29.65 | 0.00 | - | 1 | 0 | 62.79% |
| UAL250117P00080000 | 2024-05-01 11:40AM EDT | 80.00 | 29.75 | 25.00 | 29.45 | 0.00 | - | 1 | 0 | 0.00% |
