Marchés français ouverture 2 h 53 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 839,42 -80,84 (-0,21 %) EUR/USD
1,0861 -0,0008 (-0,08 %) HANG SENG
19 415,55 +39,02 (+0,20 %) Bitcoin EUR
60 407,46 -328,01 (-0,54 %)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:50.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00050000 | 2024-05-16 2:51PM EDT | 2024-05-17 | 5.17 | 4.70 | 4.85 | +0.19 | +3.82% | 12 | 13,883 | 109.38% |
| UAL240524C00050000 | 2024-05-15 1:27PM EDT | 2024-05-24 | 5.09 | 4.75 | 5.05 | 0.00 | - | 346 | 288 | 54.39% |
| UAL240531C00050000 | 2024-05-14 11:19AM EDT | 2024-05-31 | 5.33 | 4.95 | 5.15 | 0.00 | - | 5 | 473 | 43.95% |
| UAL240607C00050000 | 2024-05-15 2:28PM EDT | 2024-06-07 | 5.40 | 5.15 | 5.55 | 0.00 | - | 2 | 23 | 47.90% |
| UAL240614C00050000 | 2024-05-15 10:55AM EDT | 2024-06-14 | 5.55 | 4.35 | 5.70 | 0.00 | - | 3 | 54 | 45.07% |
| UAL240621C00050000 | 2024-05-16 2:51PM EDT | 2024-06-21 | 6.00 | 5.60 | 5.75 | +0.15 | +2.56% | 40 | 18,492 | 41.46% |
| UAL240719C00050000 | 2024-05-16 3:23PM EDT | 2024-07-19 | 6.77 | 6.55 | 6.65 | -0.08 | -1.17% | 208 | 2,992 | 43.38% |
| UAL240816C00050000 | 2024-05-16 2:51PM EDT | 2024-08-16 | 7.55 | 7.30 | 7.50 | -0.08 | -1.05% | 5 | 463 | 45.20% |
| UAL240920C00050000 | 2024-05-16 11:59AM EDT | 2024-09-20 | 8.35 | 7.90 | 8.20 | -0.04 | -0.48% | 4 | 833 | 44.61% |
| UAL241220C00050000 | 2024-05-13 10:53AM EDT | 2024-12-20 | 9.75 | 9.95 | 10.30 | 0.00 | - | 6 | 574 | 47.80% |
| UAL250117C00050000 | 2024-05-16 2:56PM EDT | 2025-01-17 | 10.65 | 9.90 | 10.60 | -0.05 | -0.47% | 7 | 6,488 | 46.84% |
| UAL250620C00050000 | 2024-05-14 12:35PM EDT | 2025-06-20 | 12.15 | 10.60 | 12.90 | -0.90 | -6.90% | 1 | 700 | 47.74% |
| UAL251219C00050000 | 2024-05-16 1:44PM EDT | 2025-12-19 | 14.85 | 14.65 | 15.05 | -0.27 | -1.79% | 10 | 382 | 48.17% |
| UAL260116C00050000 | 2024-05-09 12:04PM EDT | 2026-01-16 | 14.08 | 15.05 | 15.40 | 0.00 | - | 2 | 376 | 48.43% |
| UAL261218C00050000 | 2024-05-14 10:50AM EDT | 2026-12-18 | 18.90 | 16.10 | 20.80 | 0.00 | - | 3 | 125 | 56.31% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00050000 | 2024-05-16 3:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 6,689 | 71.88% |
| UAL240524P00050000 | 2024-05-15 12:08PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.07 | -0.04 | -50.00% | 2 | 213 | 38.67% |
| UAL240531P00050000 | 2024-05-16 10:09AM EDT | 2024-05-31 | 0.16 | 0.13 | 0.16 | -0.01 | -5.88% | 28 | 257 | 34.28% |
| UAL240607P00050000 | 2024-05-16 3:23PM EDT | 2024-06-07 | 0.33 | 0.28 | 0.34 | +0.03 | +10.00% | 11 | 92 | 35.25% |
| UAL240614P00050000 | 2024-05-16 1:31PM EDT | 2024-06-14 | 0.45 | 0.44 | 0.48 | -0.01 | -2.17% | 2 | 43 | 34.62% |
| UAL240621P00050000 | 2024-05-16 3:25PM EDT | 2024-06-21 | 0.61 | 0.59 | 0.64 | +0.02 | +3.39% | 94 | 6,820 | 34.69% |
| UAL240628P00050000 | 2024-05-16 10:02AM EDT | 2024-06-28 | 0.62 | 0.71 | 0.82 | -0.14 | -18.42% | 1 | 7 | 35.21% |
| UAL240719P00050000 | 2024-05-16 3:14PM EDT | 2024-07-19 | 1.34 | 1.33 | 1.40 | 0.00 | - | 238 | 2,409 | 37.16% |
| UAL240816P00050000 | 2024-05-16 1:07PM EDT | 2024-08-16 | 1.92 | 1.90 | 2.17 | -0.03 | -1.54% | 21 | 7,188 | 39.43% |
| UAL240920P00050000 | 2024-05-16 2:50PM EDT | 2024-09-20 | 2.39 | 2.43 | 2.62 | -0.08 | -3.24% | 18 | 602 | 37.60% |
| UAL241220P00050000 | 2024-05-15 3:57PM EDT | 2024-12-20 | 3.65 | 3.65 | 3.75 | -0.05 | -1.35% | 1 | 954 | 36.26% |
| UAL250117P00050000 | 2024-05-16 9:32AM EDT | 2025-01-17 | 3.75 | 3.95 | 4.05 | -0.25 | -6.25% | 3 | 1,612 | 35.99% |
| UAL250620P00050000 | 2024-05-16 9:55AM EDT | 2025-06-20 | 5.25 | 5.15 | 5.35 | -0.15 | -2.78% | 10 | 997 | 34.50% |
| UAL251219P00050000 | 2024-05-16 3:33PM EDT | 2025-12-19 | 6.40 | 6.35 | 6.60 | -0.10 | -1.54% | 6 | 259 | 33.57% |
| UAL260116P00050000 | 2024-05-16 1:04PM EDT | 2026-01-16 | 6.55 | 6.50 | 6.75 | -0.10 | -1.50% | 250 | 2,498 | 33.37% |
| UAL261218P00050000 | 2024-05-13 12:53PM EDT | 2026-12-18 | 8.50 | 6.65 | 8.45 | 0.00 | - | 7 | 24 | 32.11% |
