La bourse ferme dans 1 h 34 min
CAC 40
7 628,36 +56,79 (+0,75 %) Euro Stoxx 50
4 912,78 +32,36 (+0,66 %) Dow Jones
38 876,57 +98,47 (+0,25 %) EUR/USD
1,0752 +0,0016 (+0,15 %) Gold future
2 334,80 +5,80 (+0,25 %) Bitcoin EUR
60 258,55 -393,88 (-0,65 %)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:56AM EDT. Marché ouvert.
Prix d’exercice:45.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621C00045000 | 2024-06-17 3:48PM EDT | 2024-06-21 | 5.51 | 4.80 | 5.55 | 0.00 | - | 39 | 8,941 | 72.27% |
| UAL240628C00045000 | 2024-06-14 10:23AM EDT | 2024-06-28 | 4.25 | 5.60 | 6.00 | 0.00 | - | 50 | 50 | 60.64% |
| UAL240705C00045000 | 2024-06-14 10:37AM EDT | 2024-07-05 | 4.20 | 5.70 | 6.15 | 0.00 | - | - | 502 | 52.44% |
| UAL240719C00045000 | 2024-06-17 1:28PM EDT | 2024-07-19 | 6.05 | 6.45 | 6.90 | 0.00 | - | 22 | 2,239 | 57.81% |
| UAL240726C00045000 | 2024-06-13 9:30AM EDT | 2024-07-26 | 8.41 | 5.60 | 7.00 | 0.00 | - | 1 | 1 | 58.77% |
| UAL240816C00045000 | 2024-06-17 3:41PM EDT | 2024-08-16 | 7.09 | 6.70 | 7.25 | 0.00 | - | 6 | 466 | 51.22% |
| UAL240920C00045000 | 2024-06-06 11:03AM EDT | 2024-09-20 | 11.21 | 7.70 | 7.90 | 0.00 | - | 3 | 3,880 | 48.36% |
| UAL241220C00045000 | 2024-06-17 10:21AM EDT | 2024-12-20 | 8.87 | 9.35 | 9.55 | 0.00 | - | 2 | 42 | 47.84% |
| UAL250117C00045000 | 2024-06-17 3:28PM EDT | 2025-01-17 | 9.95 | 9.80 | 9.95 | 0.00 | - | 19 | 27,764 | 47.55% |
| UAL250620C00045000 | 2024-06-14 11:08AM EDT | 2025-06-20 | 10.83 | 11.80 | 12.95 | 0.00 | - | 17 | 696 | 52.93% |
| UAL251219C00045000 | 2024-05-14 10:01AM EDT | 2025-12-19 | 18.35 | 14.75 | 15.05 | 0.00 | - | 1 | 212 | 52.19% |
| UAL260116C00045000 | 2024-06-17 11:23AM EDT | 2026-01-16 | 13.65 | 13.10 | 14.35 | 0.00 | - | 20 | 841 | 48.45% |
| UAL261218C00045000 | 2024-04-24 10:09AM EDT | 2026-12-18 | 20.94 | 16.90 | 19.45 | 0.00 | - | 2 | 85 | 52.27% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621P00045000 | 2024-06-17 3:39PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 429 | 10,943 | 55.47% |
| UAL240628P00045000 | 2024-06-14 2:09PM EDT | 2024-06-28 | 0.20 | 0.07 | 0.09 | 0.00 | - | 8 | 78 | 42.19% |
| UAL240705P00045000 | 2024-06-14 2:15PM EDT | 2024-07-05 | 0.30 | 0.12 | 0.15 | 0.00 | - | 10 | 340 | 37.21% |
| UAL240712P00045000 | 2024-06-17 2:51PM EDT | 2024-07-12 | 0.33 | 0.26 | 0.33 | 0.00 | - | 26 | 101 | 39.36% |
| UAL240719P00045000 | 2024-06-17 3:19PM EDT | 2024-07-19 | 0.78 | 0.70 | 0.83 | 0.00 | - | 40 | 1,758 | 48.54% |
| UAL240726P00045000 | 2024-06-14 10:06AM EDT | 2024-07-26 | 1.11 | 0.82 | 1.13 | 0.00 | - | 5 | 109 | 50.37% |
| UAL240816P00045000 | 2024-06-17 10:23AM EDT | 2024-08-16 | 1.47 | 1.13 | 1.30 | 0.00 | - | 4 | 1,415 | 43.38% |
| UAL240920P00045000 | 2024-06-17 1:37PM EDT | 2024-09-20 | 1.80 | 1.60 | 1.76 | 0.00 | - | 2 | 2,331 | 40.19% |
| UAL241220P00045000 | 2024-06-14 12:59PM EDT | 2024-12-20 | 3.15 | 2.55 | 2.75 | 0.00 | - | 4 | 100 | 37.01% |
| UAL250117P00045000 | 2024-06-17 9:32AM EDT | 2025-01-17 | 3.37 | 2.96 | 3.05 | 0.00 | - | 3 | 8,679 | 36.78% |
| UAL250321P00045000 | 2024-06-14 2:46PM EDT | 2025-03-21 | 3.94 | 3.50 | 3.70 | 0.00 | - | 1,065 | 1,490 | 36.60% |
| UAL250620P00045000 | 2024-06-14 3:25PM EDT | 2025-06-20 | 4.65 | 4.20 | 4.35 | 0.00 | - | 36 | 1,381 | 35.41% |
| UAL251219P00045000 | 2024-06-17 3:20PM EDT | 2025-12-19 | 5.39 | 4.90 | 5.40 | 0.00 | - | 2 | 330 | 33.77% |
| UAL260116P00045000 | 2024-06-17 3:09PM EDT | 2026-01-16 | 5.45 | 5.10 | 6.50 | 0.00 | - | 132 | 1,274 | 37.81% |
| UAL261218P00045000 | 2024-05-23 12:05PM EDT | 2026-12-18 | 6.40 | 4.65 | 8.00 | 0.00 | - | 320 | 328 | 35.36% |
