La bourse est fermée
Dow Jones
39 133,97 +21,81 (+0,06 %) Nasdaq
17 733,15 +15,49 (+0,09 %) 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
56 874,46 -1 137,63 (-1,96 %)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:15PM EDT. Marché ouvert.
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250620C00020000 | 2024-04-11 11:55AM EDT | 20.00 | 24.40 | 32.70 | 36.50 | 0.00 | - | 3 | 19 | 143.51% |
| UAL250620C00023000 | 2024-05-29 1:54PM EDT | 23.00 | 29.80 | 26.40 | 28.25 | 0.00 | - | 1 | 67 | 75.76% |
| UAL250620C00025000 | 2024-06-17 2:27PM EDT | 25.00 | 26.72 | 24.25 | 25.45 | 0.00 | - | 10 | 41 | 62.84% |
| UAL250620C00028000 | 2024-04-24 11:21AM EDT | 28.00 | 27.15 | 24.70 | 26.95 | 0.00 | - | 12 | 160 | 93.46% |
| UAL250620C00030000 | 2024-06-25 12:47PM EDT | 30.00 | 21.45 | 19.85 | 20.85 | 0.00 | - | 7 | 119 | 54.25% |
| UAL250620C00033000 | 2024-06-14 3:17PM EDT | 33.00 | 19.57 | 18.25 | 18.90 | 0.00 | - | 10 | 130 | 56.93% |
| UAL250620C00035000 | 2024-04-18 10:56AM EDT | 35.00 | 20.00 | 21.75 | 25.90 | 0.00 | - | 6 | 106 | 104.38% |
| UAL250620C00037000 | 2024-05-16 9:34AM EDT | 37.00 | 22.24 | 16.65 | 18.50 | 0.00 | - | 5 | 435 | 66.92% |
| UAL250620C00040000 | 2024-06-26 11:16AM EDT | 40.00 | 13.00 | 13.00 | 13.90 | -1.39 | -9.66% | 1 | 634 | 50.39% |
| UAL250620C00042000 | 2024-06-26 10:45AM EDT | 42.00 | 11.55 | 11.40 | 12.00 | -1.05 | -8.33% | 2 | 631 | 48.05% |
| UAL250620C00045000 | 2024-06-26 9:31AM EDT | 45.00 | 8.70 | 10.00 | 10.25 | -2.84 | -24.61% | 1 | 706 | 46.51% |
| UAL250620C00047000 | 2024-06-26 9:46AM EDT | 47.00 | 8.30 | 8.90 | 9.15 | -0.85 | -9.29% | 1 | 206 | 45.41% |
| UAL250620C00050000 | 2024-06-26 12:51PM EDT | 50.00 | 7.75 | 7.55 | 7.70 | -0.57 | -6.85% | 97 | 676 | 44.20% |
| UAL250620C00052500 | 2024-06-26 12:28PM EDT | 52.50 | 6.70 | 6.45 | 6.60 | -1.30 | -16.25% | 2 | 1,128 | 43.16% |
| UAL250620C00055000 | 2024-06-26 12:35PM EDT | 55.00 | 5.70 | 5.45 | 5.65 | -0.75 | -11.63% | 1,000 | 1,439 | 42.40% |
| UAL250620C00057500 | 2024-06-26 9:51AM EDT | 57.50 | 4.30 | 4.60 | 4.80 | -0.93 | -17.78% | 110 | 1,283 | 41.64% |
| UAL250620C00060000 | 2024-06-26 10:12AM EDT | 60.00 | 3.80 | 3.90 | 4.05 | -0.65 | -14.61% | 10 | 2,583 | 40.92% |
| UAL250620C00062500 | 2024-06-24 11:43AM EDT | 62.50 | 3.75 | 3.20 | 3.45 | 0.00 | - | 100 | 2,685 | 40.56% |
| UAL250620C00065000 | 2024-06-26 2:13PM EDT | 65.00 | 2.75 | 2.71 | 2.90 | -0.40 | -12.70% | 18 | 1,222 | 40.05% |
| UAL250620C00070000 | 2024-06-14 11:01AM EDT | 70.00 | 2.28 | 1.86 | 2.06 | 0.00 | - | 2 | 725 | 39.40% |
| UAL250620C00075000 | 2024-06-21 9:33AM EDT | 75.00 | 1.39 | 1.28 | 1.44 | 0.00 | - | 1 | 333 | 38.79% |
| UAL250620C00080000 | 2024-06-21 3:44PM EDT | 80.00 | 0.90 | 0.00 | 1.86 | 0.00 | - | 1 | 135 | 45.74% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250620P00020000 | 2024-06-04 12:43PM EDT | 20.00 | 0.30 | 0.09 | 0.40 | 0.00 | - | 1 | 20,670 | 50.59% |
| UAL250620P00023000 | 2024-05-14 11:54AM EDT | 23.00 | 0.46 | 0.10 | 0.00 | 0.00 | - | 1 | 237 | 12.50% |
| UAL250620P00025000 | 2024-05-22 9:55AM EDT | 25.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 20 | 147 | 50.39% |
| UAL250620P00028000 | 2024-05-28 11:35AM EDT | 28.00 | 0.71 | 0.71 | 1.10 | 0.00 | - | 10 | 546 | 48.22% |
| UAL250620P00030000 | 2024-06-14 3:22PM EDT | 30.00 | 1.00 | 0.84 | 1.02 | 0.00 | - | 15 | 971 | 42.38% |
| UAL250620P00033000 | 2024-06-21 11:06AM EDT | 33.00 | 1.44 | 1.34 | 2.56 | 0.00 | - | 2 | 4,669 | 50.67% |
| UAL250620P00035000 | 2024-06-24 1:37PM EDT | 35.00 | 1.65 | 1.28 | 1.85 | 0.00 | - | 1 | 5,671 | 39.50% |
| UAL250620P00037000 | 2024-06-26 10:00AM EDT | 37.00 | 2.30 | 2.14 | 2.47 | +0.27 | +13.30% | 2 | 1,542 | 39.80% |
| UAL250620P00040000 | 2024-06-25 10:51AM EDT | 40.00 | 2.80 | 2.94 | 3.00 | +0.05 | +1.82% | 1 | 942 | 36.28% |
| UAL250620P00042000 | 2024-06-26 11:33AM EDT | 42.00 | 3.65 | 3.55 | 3.70 | +0.30 | +8.96% | 20 | 1,483 | 35.76% |
| UAL250620P00045000 | 2024-06-26 12:37PM EDT | 45.00 | 4.74 | 4.70 | 4.90 | -0.21 | -4.24% | 35 | 1,382 | 34.85% |
| UAL250620P00047000 | 2024-06-26 12:37PM EDT | 47.00 | 5.60 | 5.55 | 5.70 | +0.10 | +1.82% | 40 | 679 | 33.63% |
| UAL250620P00050000 | 2024-06-26 12:28PM EDT | 50.00 | 7.05 | 7.05 | 7.20 | +0.46 | +6.98% | 1 | 2,529 | 32.51% |
| UAL250620P00052500 | 2024-05-28 2:26PM EDT | 52.50 | 7.35 | 8.40 | 8.60 | 0.00 | - | 40 | 1,468 | 31.52% |
| UAL250620P00055000 | 2024-06-26 12:35PM EDT | 55.00 | 10.05 | 9.95 | 10.10 | +2.40 | +31.37% | 1,050 | 855 | 30.29% |
| UAL250620P00057500 | 2024-06-25 10:12AM EDT | 57.50 | 11.00 | 11.55 | 11.80 | +1.40 | +14.58% | 8 | 3,020 | 29.35% |
| UAL250620P00060000 | 2024-06-12 3:08PM EDT | 60.00 | 13.40 | 12.15 | 13.60 | +2.80 | +26.42% | 1 | 1,026 | 28.19% |
| UAL250620P00062500 | 2024-06-25 11:29AM EDT | 62.50 | 14.75 | 14.40 | 15.55 | +2.20 | +17.53% | 1 | 76 | 27.12% |
| UAL250620P00065000 | 2024-06-05 2:57PM EDT | 65.00 | 14.30 | 17.40 | 17.60 | 0.00 | - | 1 | 72 | 25.88% |
| UAL250620P00070000 | 2024-06-14 12:46PM EDT | 70.00 | 21.13 | 21.70 | 22.10 | 0.00 | - | 1 | 20 | 24.37% |
| UAL250620P00080000 | 2023-11-21 4:56PM EDT | 80.00 | 40.55 | 36.80 | 38.20 | 0.00 | - | - | 0 | 70.44% |
