Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.392,51 +194,86 (+0,31%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621C00018000 | 2024-05-21 2:07PM EDT | 18.00 | 35.40 | 33.00 | 37.25 | 0.00 | - | 1 | 97 | 224.22% |
| UAL240621C00020000 | 2024-04-29 1:41PM EDT | 20.00 | 32.55 | 30.65 | 33.10 | 0.00 | - | 4 | 168 | 197.66% |
| UAL240621C00023000 | 2024-04-22 10:03AM EDT | 23.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| UAL240621C00024000 | 2024-04-04 3:19PM EDT | 24.00 | 19.70 | 27.70 | 27.95 | 0.00 | - | 1 | 71 | 0.00% |
| UAL240621C00025000 | 2024-05-08 11:59AM EDT | 25.00 | 28.54 | 26.00 | 30.35 | 0.00 | - | 2 | 218 | 169.53% |
| UAL240621C00026000 | 2024-04-04 3:52PM EDT | 26.00 | 17.90 | 25.60 | 25.95 | 0.00 | - | 14 | 44 | 0.00% |
| UAL240621C00027000 | 2024-05-30 12:33PM EDT | 27.00 | 24.75 | 24.00 | 28.30 | 0.00 | - | 1 | 34 | 150.00% |
| UAL240621C00028000 | 2024-05-30 10:00AM EDT | 28.00 | 23.80 | 23.00 | 27.35 | 0.00 | - | 4 | 75 | 146.68% |
| UAL240621C00029000 | 2024-05-29 12:46PM EDT | 29.00 | 22.65 | 22.00 | 26.00 | 0.00 | - | 18 | 76 | 93.75% |
| UAL240621C00030000 | 2024-05-30 12:44PM EDT | 30.00 | 21.40 | 21.00 | 25.20 | 0.00 | - | 1 | 674 | 121.09% |
| UAL240621C00031000 | 2024-05-31 12:48PM EDT | 31.00 | 21.30 | 20.00 | 24.25 | +3.95 | +22.77% | 21 | 48 | 119.14% |
| UAL240621C00032000 | 2024-05-21 10:18AM EDT | 32.00 | 22.18 | 19.00 | 23.30 | 0.00 | - | 7 | 237 | 116.41% |
| UAL240621C00033000 | 2024-05-30 11:47AM EDT | 33.00 | 18.70 | 18.00 | 22.35 | 0.00 | - | 6 | 187 | 113.28% |
| UAL240621C00034000 | 2024-05-23 2:43PM EDT | 34.00 | 17.80 | 17.00 | 21.50 | 0.00 | - | 1 | 199 | 114.55% |
| UAL240621C00035000 | 2024-05-30 1:52PM EDT | 35.00 | 16.51 | 16.00 | 20.30 | 0.00 | - | 3 | 959 | 98.24% |
| UAL240621C00036000 | 2024-05-15 10:46AM EDT | 36.00 | 19.15 | 15.00 | 19.40 | 0.00 | - | 1 | 641 | 97.66% |
| UAL240621C00037000 | 2024-05-30 12:33PM EDT | 37.00 | 14.80 | 14.00 | 18.50 | 0.00 | - | 1 | 457 | 96.09% |
| UAL240621C00038000 | 2024-05-29 3:55PM EDT | 38.00 | 14.22 | 13.00 | 17.40 | +0.17 | +1.21% | 2 | 482 | 86.13% |
| UAL240621C00039000 | 2024-05-29 10:20AM EDT | 39.00 | 12.00 | 12.00 | 16.35 | 0.00 | - | 1 | 578 | 78.52% |
| UAL240621C00040000 | 2024-05-31 12:16PM EDT | 40.00 | 12.34 | 11.00 | 15.40 | +1.99 | +19.23% | 1 | 1,717 | 75.00% |
| UAL240621C00041000 | 2024-05-29 10:56AM EDT | 41.00 | 9.05 | 10.00 | 14.35 | 0.00 | - | 14 | 598 | 67.77% |
| UAL240621C00042000 | 2024-05-31 10:07AM EDT | 42.00 | 10.95 | 9.00 | 13.35 | +1.15 | +11.73% | 26 | 1,228 | 62.50% |
| UAL240621C00043000 | 2024-05-31 12:25PM EDT | 43.00 | 9.45 | 8.25 | 12.35 | +0.70 | +8.00% | 4 | 1,420 | 64.94% |
| UAL240621C00044000 | 2024-05-31 9:52AM EDT | 44.00 | 9.05 | 7.10 | 11.05 | +0.95 | +11.73% | 6 | 1,659 | 117.24% |
| UAL240621C00045000 | 2024-05-31 1:22PM EDT | 45.00 | 7.59 | 8.10 | 8.50 | +0.34 | +4.69% | 3 | 9,330 | 53.91% |
| UAL240621C00046000 | 2024-05-30 12:46PM EDT | 46.00 | 6.89 | 7.20 | 7.60 | +1.22 | +21.52% | 11 | 2,228 | 52.64% |
| UAL240621C00047000 | 2024-05-30 11:21AM EDT | 47.00 | 5.71 | 6.15 | 7.45 | +0.34 | +6.33% | 10 | 4,979 | 59.91% |
| UAL240621C00048000 | 2024-05-31 10:10AM EDT | 48.00 | 5.40 | 5.25 | 5.75 | +1.35 | +33.33% | 1 | 1,524 | 51.86% |
| UAL240621C00049000 | 2024-05-29 1:52PM EDT | 49.00 | 4.25 | 4.45 | 4.90 | +0.85 | +25.00% | 2 | 967 | 49.12% |
| UAL240621C00050000 | 2024-05-31 3:53PM EDT | 50.00 | 3.85 | 3.75 | 3.90 | +1.15 | +42.59% | 318 | 18,311 | 42.04% |
| UAL240621C00051000 | 2024-05-31 3:17PM EDT | 51.00 | 2.81 | 3.00 | 3.15 | +0.70 | +33.18% | 97 | 642 | 40.19% |
| UAL240621C00052000 | 2024-05-31 3:59PM EDT | 52.00 | 2.45 | 2.41 | 2.48 | +0.78 | +46.71% | 202 | 662 | 38.72% |
| UAL240621C00052500 | 2024-05-31 3:55PM EDT | 52.50 | 2.16 | 2.14 | 2.18 | +0.73 | +51.05% | 686 | 16,381 | 38.14% |
| UAL240621C00053000 | 2024-05-31 3:50PM EDT | 53.00 | 1.84 | 1.87 | 1.91 | +0.64 | +53.33% | 80 | 866 | 37.77% |
| UAL240621C00054000 | 2024-05-31 3:56PM EDT | 54.00 | 1.47 | 1.40 | 1.60 | +0.62 | +72.94% | 136 | 3,420 | 40.38% |
| UAL240621C00055000 | 2024-05-31 3:50PM EDT | 55.00 | 0.99 | 1.01 | 1.10 | +0.39 | +65.00% | 518 | 14,900 | 37.60% |
| UAL240621C00056000 | 2024-05-31 3:22PM EDT | 56.00 | 0.65 | 0.72 | 0.77 | +0.18 | +38.30% | 9 | 557 | 36.62% |
| UAL240621C00057000 | 2024-05-31 3:44PM EDT | 57.00 | 0.48 | 0.49 | 0.67 | +0.17 | +54.84% | 17 | 175 | 39.75% |
| UAL240621C00057500 | 2024-05-31 2:50PM EDT | 57.50 | 0.43 | 0.41 | 0.46 | +0.19 | +79.17% | 125 | 3,939 | 36.62% |
| UAL240621C00058000 | 2024-05-31 2:58PM EDT | 58.00 | 0.33 | 0.33 | 0.39 | +0.11 | +50.00% | 4 | 2,816 | 36.82% |
| UAL240621C00059000 | 2024-05-30 3:29PM EDT | 59.00 | 0.14 | 0.21 | 0.27 | 0.00 | - | 201 | 73 | 36.91% |
| UAL240621C00060000 | 2024-05-31 3:53PM EDT | 60.00 | 0.17 | 0.14 | 0.20 | +0.06 | +54.55% | 175 | 14,594 | 37.79% |
| UAL240621C00061000 | 2024-05-30 3:27PM EDT | 61.00 | 0.11 | 0.09 | 0.15 | +0.06 | +120.00% | 100 | 137 | 38.77% |
| UAL240621C00062000 | 2024-05-31 3:44PM EDT | 62.00 | 0.11 | 0.05 | 0.14 | +0.04 | +57.14% | 232 | 102 | 41.50% |
| UAL240621C00062500 | 2024-05-31 3:44PM EDT | 62.50 | 0.10 | 0.04 | 0.14 | +0.03 | +42.86% | 440 | 1,260 | 43.16% |
| UAL240621C00064000 | 2024-05-31 12:25PM EDT | 64.00 | 0.06 | 0.03 | 0.16 | +0.02 | +50.00% | 100 | 108 | 49.22% |
| UAL240621C00065000 | 2024-05-31 2:18PM EDT | 65.00 | 0.05 | 0.02 | 0.14 | +0.03 | +150.00% | 128 | 2,742 | 50.98% |
| UAL240621C00066000 | 2024-05-30 2:04PM EDT | 66.00 | 0.03 | 0.02 | 0.14 | 0.00 | - | 40 | 80 | 53.91% |
| UAL240621C00067000 | 2024-05-28 12:38PM EDT | 67.00 | 0.04 | 0.02 | 0.13 | 0.00 | - | 100 | 110 | 50.78% |
| UAL240621C00070000 | 2024-05-29 3:16PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,818 | 50.00% |
| UAL240621C00075000 | 2024-05-30 9:41AM EDT | 75.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,092 | 58.59% |
| UAL240621C00080000 | 2024-05-14 9:40AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 1,150 | 69.92% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621P00018000 | 2024-05-14 11:55AM EDT | 18.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 2,014 | 7,836 | 203.91% |
| UAL240621P00020000 | 2024-04-23 10:59AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 38,712 | 50.00% |
| UAL240621P00023000 | 2024-05-31 2:30PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 3,220 | 128.13% |
| UAL240621P00024000 | 2024-05-31 2:31PM EDT | 24.00 | 0.01 | 0.00 | 0.12 | -0.03 | -75.00% | 2 | 175 | 149.22% |
| UAL240621P00025000 | 2024-05-30 10:22AM EDT | 25.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 5 | 2,034 | 142.19% |
| UAL240621P00026000 | 2024-05-08 12:44PM EDT | 26.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 130 | 212 | 133.59% |
| UAL240621P00027000 | 2024-05-29 10:13AM EDT | 27.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 125 | 449 | 144.14% |
| UAL240621P00028000 | 2024-05-10 1:05PM EDT | 28.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 60 | 3,483 | 136.33% |
| UAL240621P00029000 | 2024-05-15 1:52PM EDT | 29.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 60 | 84 | 209.08% |
| UAL240621P00030000 | 2024-05-30 9:54AM EDT | 30.00 | 0.02 | 0.00 | 0.25 | -0.01 | -33.33% | 2 | 30,029 | 123.83% |
| UAL240621P00031000 | 2024-05-28 9:34AM EDT | 31.00 | 0.02 | 0.00 | 2.16 | 0.00 | - | 1 | 1,272 | 190.63% |
| UAL240621P00032000 | 2024-05-16 1:27PM EDT | 32.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 1,756 | 90.63% |
| UAL240621P00033000 | 2024-05-10 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 60 | 9,922 | 96.09% |
| UAL240621P00034000 | 2024-05-28 12:37PM EDT | 34.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 10 | 1,191 | 88.67% |
| UAL240621P00035000 | 2024-05-29 9:30AM EDT | 35.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 1 | 16,670 | 86.33% |
| UAL240621P00036000 | 2024-05-30 9:54AM EDT | 36.00 | 0.07 | 0.02 | 0.12 | 0.00 | - | 1 | 3,834 | 80.47% |
| UAL240621P00037000 | 2024-05-30 1:09PM EDT | 37.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 5 | 1,917 | 73.44% |
| UAL240621P00038000 | 2024-05-30 9:50AM EDT | 38.00 | 0.08 | 0.03 | 0.13 | 0.00 | - | 1 | 15,160 | 71.88% |
| UAL240621P00039000 | 2024-05-29 11:51AM EDT | 39.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 42 | 1,329 | 65.63% |
| UAL240621P00040000 | 2024-05-30 11:21AM EDT | 40.00 | 0.05 | 0.01 | 0.13 | -0.03 | -37.50% | 1 | 11,879 | 60.94% |
| UAL240621P00041000 | 2024-05-23 12:11PM EDT | 41.00 | 0.09 | 0.00 | 0.57 | 0.00 | - | 11 | 630 | 74.71% |
| UAL240621P00042000 | 2024-05-29 11:48AM EDT | 42.00 | 0.12 | 0.04 | 0.16 | 0.00 | - | 117 | 5,937 | 55.27% |
| UAL240621P00043000 | 2024-05-30 12:49PM EDT | 43.00 | 0.10 | 0.04 | 0.15 | -0.01 | -9.09% | 6 | 4,069 | 50.00% |
| UAL240621P00044000 | 2024-05-30 11:29AM EDT | 44.00 | 0.12 | 0.05 | 0.20 | -0.03 | -20.00% | 1 | 5,047 | 53.32% |
| UAL240621P00045000 | 2024-05-31 3:56PM EDT | 45.00 | 0.14 | 0.10 | 0.14 | -0.06 | -30.00% | 56 | 10,965 | 44.34% |
| UAL240621P00046000 | 2024-05-31 2:17PM EDT | 46.00 | 0.19 | 0.14 | 0.17 | -0.19 | -50.00% | 17 | 2,777 | 41.41% |
| UAL240621P00047000 | 2024-05-31 3:52PM EDT | 47.00 | 0.22 | 0.20 | 0.23 | -0.28 | -56.00% | 100 | 2,595 | 39.45% |
| UAL240621P00048000 | 2024-05-31 3:44PM EDT | 48.00 | 0.31 | 0.30 | 0.32 | -0.28 | -47.46% | 39 | 5,804 | 37.79% |
| UAL240621P00049000 | 2024-05-31 3:56PM EDT | 49.00 | 0.46 | 0.43 | 0.47 | -0.42 | -47.73% | 448 | 1,548 | 37.01% |
| UAL240621P00050000 | 2024-05-31 3:59PM EDT | 50.00 | 0.65 | 0.63 | 0.69 | -0.52 | -44.44% | 95 | 5,900 | 36.62% |
| UAL240621P00051000 | 2024-05-31 3:55PM EDT | 51.00 | 0.93 | 0.90 | 0.98 | -0.68 | -42.24% | 34 | 583 | 36.26% |
| UAL240621P00052000 | 2024-05-31 3:58PM EDT | 52.00 | 1.30 | 1.26 | 1.30 | -0.80 | -38.10% | 55 | 1,076 | 34.86% |
| UAL240621P00052500 | 2024-05-31 3:50PM EDT | 52.50 | 1.61 | 1.47 | 1.53 | -0.69 | -30.00% | 118 | 4,417 | 34.96% |
| UAL240621P00053000 | 2024-05-31 3:50PM EDT | 53.00 | 1.79 | 1.71 | 1.76 | -0.73 | -28.97% | 19 | 242 | 34.62% |
| UAL240621P00054000 | 2024-05-31 3:50PM EDT | 54.00 | 2.33 | 2.20 | 2.29 | -3.37 | -59.12% | 126 | 362 | 33.99% |
| UAL240621P00055000 | 2024-05-31 3:26PM EDT | 55.00 | 3.21 | 2.83 | 3.60 | -0.80 | -19.95% | 52 | 2,208 | 47.75% |
| UAL240621P00056000 | 2024-05-29 9:46AM EDT | 56.00 | 6.50 | 3.50 | 3.70 | 0.00 | - | 1 | 19 | 34.77% |
| UAL240621P00057000 | 2024-05-20 3:01PM EDT | 57.00 | 3.20 | 4.30 | 4.65 | 0.00 | - | - | 42 | 39.01% |
| UAL240621P00057500 | 2024-05-23 1:42PM EDT | 57.50 | 5.90 | 4.50 | 6.85 | 0.00 | - | 7 | 57 | 54.44% |
| UAL240621P00060000 | 2024-05-31 3:58PM EDT | 60.00 | 7.15 | 6.85 | 8.20 | -1.45 | -16.86% | 10 | 85 | 68.26% |
| UAL240621P00062500 | 2024-04-26 9:31AM EDT | 62.50 | 9.35 | 10.70 | 10.90 | 0.00 | - | 2 | 0 | 82.67% |
| UAL240621P00064000 | 2024-05-31 12:14PM EDT | 64.00 | 11.85 | 9.00 | 13.45 | +1.85 | +18.50% | 2 | 1 | 52.54% |
| UAL240621P00065000 | 2024-05-20 9:33AM EDT | 65.00 | 12.85 | 10.00 | 14.15 | +2.85 | +28.50% | 1 | 4 | 114.84% |
| UAL240621P00066000 | 2024-05-29 10:00AM EDT | 66.00 | 16.30 | 11.00 | 15.35 | 0.00 | - | 7 | 5 | 55.66% |
| UAL240621P00070000 | 2024-04-24 10:50AM EDT | 70.00 | 17.31 | 18.20 | 18.35 | 0.00 | - | 1 | 1 | 112.01% |
| UAL240621P00075000 | 2024-05-23 10:04AM EDT | 75.00 | 23.05 | 20.00 | 24.30 | 0.00 | - | 2 | 1 | 77.54% |
| UAL240621P00080000 | 2023-07-24 3:30PM EDT | 80.00 | 24.30 | 29.35 | 29.80 | 0.00 | - | 1 | 0 | 181.25% |
