La bourse est fermée
Dow Jones
39 141,29 +29,13 (+0,07 %) Nasdaq
17 741,81 +24,15 (+0,14 %) 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
56 954,12 -1 055,02 (-1,82 %)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:18PM EDT. Marché ouvert.
Options d’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250321C00035000 | 2024-06-04 1:39PM EDT | 35.00 | 19.90 | 15.80 | 16.00 | 0.00 | - | 1 | 2 | 53.15% |
| UAL250321C00040000 | 2024-06-05 9:30AM EDT | 40.00 | 15.87 | 12.10 | 12.30 | 0.00 | - | 1 | 2 | 49.71% |
| UAL250321C00045000 | 2024-06-24 10:04AM EDT | 45.00 | 9.40 | 8.95 | 9.15 | 0.00 | - | 1 | 10 | 46.61% |
| UAL250321C00050000 | 2024-06-21 3:43PM EDT | 50.00 | 6.30 | 6.35 | 6.55 | 0.00 | - | 2 | 32 | 44.09% |
| UAL250321C00052500 | 2024-06-24 11:20AM EDT | 52.50 | 5.86 | 5.30 | 5.45 | 0.00 | - | 1 | 54 | 42.96% |
| UAL250321C00055000 | 2024-06-26 11:05AM EDT | 55.00 | 4.36 | 4.35 | 4.50 | -0.17 | -3.75% | 50 | 94 | 41.99% |
| UAL250321C00057500 | 2024-06-26 11:05AM EDT | 57.50 | 3.58 | 3.40 | 3.70 | -0.39 | -9.82% | 50 | 103 | 41.25% |
| UAL250321C00060000 | 2024-06-14 2:21PM EDT | 60.00 | 3.59 | 2.89 | 3.00 | 0.00 | - | 4 | 168 | 40.47% |
| UAL250321C00062500 | 2024-06-24 10:43AM EDT | 62.50 | 2.70 | 2.31 | 2.47 | 0.00 | - | 2 | 87 | 40.16% |
| UAL250321C00065000 | 2024-06-14 3:48PM EDT | 65.00 | 2.45 | 1.87 | 2.00 | 0.00 | - | 2 | 1,720 | 39.71% |
| UAL250321C00070000 | 2024-06-24 9:57AM EDT | 70.00 | 1.33 | 1.18 | 1.30 | 0.00 | - | 5 | 732 | 39.01% |
| UAL250321C00075000 | 2024-05-21 10:24AM EDT | 75.00 | 2.09 | 0.84 | 1.33 | 0.00 | - | - | 179 | 43.80% |
| UAL250321C00080000 | 2024-06-25 12:14PM EDT | 80.00 | 0.61 | 0.49 | 0.56 | -0.82 | -57.34% | 3 | 6 | 38.50% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250321P00030000 | 2024-06-21 11:44AM EDT | 30.00 | 0.66 | 0.64 | 0.69 | 0.00 | - | 504 | 1,511 | 43.75% |
| UAL250321P00035000 | 2024-06-21 12:06PM EDT | 35.00 | 1.32 | 1.28 | 1.37 | 0.00 | - | 1 | 23 | 40.65% |
| UAL250321P00040000 | 2024-06-25 10:45AM EDT | 40.00 | 2.25 | 2.39 | 2.50 | -0.11 | -4.66% | 34 | 234 | 38.06% |
| UAL250321P00045000 | 2024-06-24 10:34AM EDT | 45.00 | 3.80 | 4.05 | 4.20 | 0.00 | - | 42 | 1,490 | 35.79% |
| UAL250321P00050000 | 2024-06-25 3:00PM EDT | 50.00 | 6.23 | 6.40 | 6.50 | +0.09 | +1.47% | 3 | 359 | 33.40% |
| UAL250321P00052500 | 2024-06-24 11:45AM EDT | 52.50 | 7.35 | 7.80 | 7.95 | 0.00 | - | 1 | 1,139 | 32.52% |
| UAL250321P00055000 | 2024-06-03 12:12PM EDT | 55.00 | 7.40 | 9.40 | 9.50 | 0.00 | - | 3 | 8 | 31.25% |
| UAL250321P00057500 | 2024-06-25 9:57AM EDT | 57.50 | 10.35 | 11.10 | 11.25 | +0.95 | +10.11% | 1 | 604 | 30.23% |
| UAL250321P00060000 | 2024-06-12 2:18PM EDT | 60.00 | 10.00 | 12.90 | 13.15 | 0.00 | - | 37 | 37 | 29.21% |
| UAL250321P00062500 | 2024-06-12 9:53AM EDT | 62.50 | 11.65 | 14.95 | 15.20 | 0.00 | - | 6 | 10 | 28.32% |
| UAL250321P00065000 | 2024-06-18 12:19PM EDT | 65.00 | 15.83 | 17.10 | 17.35 | 0.00 | - | - | 1 | 27.30% |
| UAL250321P00070000 | 2024-06-14 10:22AM EDT | 70.00 | 21.20 | 20.85 | 22.05 | 0.00 | - | 3 | 3 | 27.44% |
