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
62.354,71 +136,69 (+0,22%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240920C00020000 | 2024-04-01 10:13AM EDT | 20.00 | 29.02 | 30.05 | 30.75 | 0.00 | - | 1 | 74 | 0.00% |
| UAL240920C00023000 | 2024-04-05 10:05AM EDT | 23.00 | 20.80 | 29.00 | 29.50 | 0.00 | - | 3 | 95 | 0.00% |
| UAL240920C00024000 | 2024-03-13 3:57PM EDT | 24.00 | 20.00 | 18.05 | 20.50 | 0.00 | - | - | 33 | 0.00% |
| UAL240920C00025000 | 2024-05-13 10:39AM EDT | 25.00 | 29.55 | 26.05 | 30.70 | 0.00 | - | 1 | 134 | 84.57% |
| UAL240920C00028000 | 2024-04-19 9:41AM EDT | 28.00 | 25.00 | 27.30 | 27.75 | 0.00 | - | 1 | 113 | 125.98% |
| UAL240920C00030000 | 2024-04-22 9:43AM EDT | 30.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 12 | 995 | 0.00% |
| UAL240920C00031000 | 2024-04-22 11:32AM EDT | 31.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240920C00032000 | 2024-05-22 12:34PM EDT | 32.00 | 21.25 | 19.15 | 23.05 | 0.00 | - | 13 | 43 | 97.63% |
| UAL240920C00033000 | 2024-04-17 1:09PM EDT | 33.00 | 15.50 | 22.70 | 22.95 | 0.00 | - | 7 | 138 | 105.84% |
| UAL240920C00034000 | 2024-04-05 9:38AM EDT | 34.00 | 11.15 | 18.60 | 18.85 | 0.00 | - | 1 | 42 | 0.00% |
| UAL240920C00035000 | 2024-05-29 9:33AM EDT | 35.00 | 14.70 | 18.60 | 21.00 | 0.00 | - | 4 | 489 | 80.71% |
| UAL240920C00036000 | 2024-05-23 12:19PM EDT | 36.00 | 16.60 | 17.75 | 18.05 | 0.00 | - | 4 | 195 | 60.79% |
| UAL240920C00037000 | 2024-04-24 3:12PM EDT | 37.00 | 17.10 | 15.70 | 15.90 | 0.00 | - | 4 | 272 | 0.00% |
| UAL240920C00038000 | 2024-05-14 11:55AM EDT | 38.00 | 18.10 | 15.90 | 16.35 | 0.00 | - | 110 | 307 | 58.35% |
| UAL240920C00039000 | 2024-05-31 10:52AM EDT | 39.00 | 14.70 | 14.90 | 15.30 | +0.60 | +4.26% | 1 | 298 | 54.61% |
| UAL240920C00040000 | 2024-05-17 10:08AM EDT | 40.00 | 16.63 | 14.15 | 14.65 | 0.00 | - | 6 | 1,693 | 56.03% |
| UAL240920C00041000 | 2024-05-02 10:03AM EDT | 41.00 | 12.10 | 13.30 | 13.70 | 0.00 | - | 5 | 317 | 54.10% |
| UAL240920C00042000 | 2024-05-31 1:25PM EDT | 42.00 | 12.05 | 12.10 | 12.90 | +2.37 | +24.48% | 1 | 623 | 50.71% |
| UAL240920C00043000 | 2024-05-23 2:30PM EDT | 43.00 | 10.52 | 11.55 | 11.90 | 0.00 | - | 1 | 314 | 50.27% |
| UAL240920C00044000 | 2024-04-22 2:18PM EDT | 44.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL240920C00045000 | 2024-05-30 10:00AM EDT | 45.00 | 9.95 | 10.05 | 10.35 | +0.75 | +8.15% | 5 | 3,885 | 50.59% |
| UAL240920C00046000 | 2024-05-31 9:43AM EDT | 46.00 | 9.35 | 7.35 | 9.50 | +0.90 | +10.65% | 2 | 312 | 48.54% |
| UAL240920C00047000 | 2024-05-29 3:23PM EDT | 47.00 | 8.15 | 8.30 | 8.75 | +0.52 | +6.82% | 1 | 643 | 47.41% |
| UAL240920C00050000 | 2024-05-30 3:44PM EDT | 50.00 | 6.40 | 4.65 | 6.75 | +0.70 | +12.28% | 2 | 966 | 45.08% |
| UAL240920C00052500 | 2024-05-31 11:41AM EDT | 52.50 | 5.25 | 5.20 | 5.30 | +0.60 | +12.90% | 22 | 2,497 | 43.43% |
| UAL240920C00055000 | 2024-05-31 1:29PM EDT | 55.00 | 4.10 | 4.00 | 4.10 | +0.75 | +22.39% | 84 | 9,851 | 42.35% |
| UAL240920C00057500 | 2024-05-31 2:34PM EDT | 57.50 | 3.05 | 3.00 | 3.10 | +0.67 | +28.15% | 39 | 3,022 | 41.36% |
| UAL240920C00060000 | 2024-05-31 3:51PM EDT | 60.00 | 2.29 | 2.07 | 2.34 | +0.48 | +26.52% | 512 | 9,787 | 40.96% |
| UAL240920C00062500 | 2024-05-31 10:59AM EDT | 62.50 | 1.59 | 1.42 | 1.69 | +0.27 | +20.45% | 12 | 87 | 40.09% |
| UAL240920C00065000 | 2024-05-31 3:59PM EDT | 65.00 | 1.24 | 1.18 | 1.23 | +0.25 | +25.25% | 1 | 1,836 | 39.77% |
| UAL240920C00070000 | 2024-05-31 2:01PM EDT | 70.00 | 0.60 | 0.60 | 0.65 | +0.07 | +13.21% | 15 | 3,950 | 39.65% |
| UAL240920C00075000 | 2024-05-31 12:28PM EDT | 75.00 | 0.30 | 0.31 | 0.35 | +0.03 | +11.11% | 11 | 410 | 40.04% |
| UAL240920C00080000 | 2024-05-30 12:29PM EDT | 80.00 | 0.18 | 0.15 | 0.26 | +0.05 | +38.46% | 3 | 430 | 42.92% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240920P00020000 | 2024-05-17 12:55PM EDT | 20.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 1 | 125 | 84.38% |
| UAL240920P00023000 | 2024-05-23 2:14PM EDT | 23.00 | 0.06 | 0.02 | 0.21 | 0.00 | - | 2 | 1,098 | 74.61% |
| UAL240920P00024000 | 2024-05-15 3:12PM EDT | 24.00 | 0.07 | 0.01 | 0.22 | 0.00 | - | 200 | 204 | 71.29% |
| UAL240920P00025000 | 2024-05-20 3:04PM EDT | 25.00 | 0.08 | 0.04 | 0.23 | 0.00 | - | 200 | 433 | 69.63% |
| UAL240920P00028000 | 2024-05-15 3:08PM EDT | 28.00 | 0.11 | 0.03 | 0.27 | 0.00 | - | 200 | 973 | 61.23% |
| UAL240920P00030000 | 2024-05-29 9:30AM EDT | 30.00 | 0.12 | 0.11 | 0.30 | 0.00 | - | 2 | 1,145 | 58.59% |
| UAL240920P00031000 | 2024-04-22 10:21AM EDT | 31.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL240920P00032000 | 2024-05-23 12:27PM EDT | 32.00 | 0.19 | 0.08 | 0.35 | 0.00 | - | 2 | 1,437 | 53.22% |
| UAL240920P00033000 | 2024-05-17 10:03AM EDT | 33.00 | 0.20 | 0.10 | 0.38 | 0.00 | - | 1 | 633 | 51.56% |
| UAL240920P00034000 | 2024-05-24 12:39PM EDT | 34.00 | 0.25 | 0.12 | 0.41 | 0.00 | - | 4 | 85 | 54.88% |
| UAL240920P00035000 | 2024-05-31 9:33AM EDT | 35.00 | 0.33 | 0.15 | 0.34 | -0.01 | -2.94% | 5 | 3,741 | 49.71% |
| UAL240920P00036000 | 2024-05-30 12:35PM EDT | 36.00 | 0.39 | 0.25 | 0.40 | 0.00 | - | 15 | 1,592 | 48.73% |
| UAL240920P00037000 | 2024-05-16 10:18AM EDT | 37.00 | 0.38 | 0.35 | 0.48 | 0.00 | - | 1 | 225 | 48.05% |
| UAL240920P00038000 | 2024-05-29 1:35PM EDT | 38.00 | 0.60 | 0.42 | 0.50 | 0.00 | - | 11 | 3,817 | 45.70% |
| UAL240920P00039000 | 2024-05-29 3:48PM EDT | 39.00 | 0.62 | 0.50 | 0.58 | 0.00 | - | 10 | 5,911 | 44.68% |
| UAL240920P00040000 | 2024-05-30 10:28AM EDT | 40.00 | 0.70 | 0.60 | 0.77 | 0.00 | - | 14 | 3,001 | 45.56% |
| UAL240920P00041000 | 2024-05-29 1:12PM EDT | 41.00 | 0.84 | 0.71 | 0.93 | -0.09 | -9.68% | 1 | 4,183 | 45.31% |
| UAL240920P00042000 | 2024-05-31 3:50PM EDT | 42.00 | 0.90 | 0.85 | 0.96 | -0.45 | -33.33% | 32 | 4,855 | 42.75% |
| UAL240920P00043000 | 2024-05-30 9:34AM EDT | 43.00 | 1.23 | 0.81 | 1.26 | 0.00 | - | 61 | 2,041 | 44.04% |
| UAL240920P00044000 | 2024-05-15 2:51PM EDT | 44.00 | 1.05 | 1.17 | 1.44 | 0.00 | - | 1 | 1,655 | 43.19% |
| UAL240920P00045000 | 2024-05-29 12:10PM EDT | 45.00 | 1.74 | 1.35 | 1.64 | 0.00 | - | 47 | 2,910 | 42.36% |
| UAL240920P00046000 | 2024-05-29 1:54PM EDT | 46.00 | 2.02 | 1.31 | 1.78 | 0.00 | - | 10 | 306 | 40.60% |
| UAL240920P00047000 | 2024-05-29 3:57PM EDT | 47.00 | 2.19 | 1.83 | 1.98 | 0.00 | - | 92 | 1,990 | 39.33% |
| UAL240920P00050000 | 2024-05-31 10:28AM EDT | 50.00 | 3.20 | 2.81 | 2.93 | -0.30 | -8.57% | 106 | 669 | 37.51% |
| UAL240920P00052500 | 2024-05-31 10:12AM EDT | 52.50 | 4.00 | 3.85 | 4.00 | -0.70 | -14.89% | 2 | 1,955 | 36.45% |
| UAL240920P00055000 | 2024-05-31 2:02PM EDT | 55.00 | 5.50 | 5.15 | 5.30 | -0.65 | -10.57% | 80 | 1,042 | 35.43% |
| UAL240920P00057500 | 2024-05-22 3:00PM EDT | 57.50 | 7.10 | 6.65 | 6.80 | 0.00 | - | 5 | 149 | 34.18% |
| UAL240920P00060000 | 2024-05-28 3:48PM EDT | 60.00 | 10.20 | 8.10 | 8.75 | 0.00 | - | 8 | 37 | 35.21% |
| UAL240920P00065000 | 2024-05-01 2:22PM EDT | 65.00 | 15.12 | 12.05 | 13.70 | 0.00 | - | 1 | 1 | 45.01% |
| UAL240920P00070000 | 2024-04-19 10:35AM EDT | 70.00 | 19.00 | 15.15 | 15.50 | 0.00 | - | 2 | 0 | 0.00% |
