Deutsche Märkte schließen in 2 Stunden 42 Minuten
DAX
18.032,31 +30,29 (+0,17%) Euro Stoxx 50
4.860,16 +21,02 (+0,43%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.333,30 -15,80 (-0,67%) EUR/USD
1,0711 +0,0002 (+0,02%) Bitcoin EUR
61.231,60 -842,59 (-1,36%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250620C00020000 | 2024-04-11 11:55AM EDT | 20.00 | 24.40 | 32.70 | 36.50 | 0.00 | - | 3 | 19 | 125.61% |
| UAL250620C00023000 | 2024-05-29 1:54PM EDT | 23.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| UAL250620C00025000 | 2024-05-24 3:48PM EDT | 25.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 0.00% |
| UAL250620C00028000 | 2024-04-24 11:21AM EDT | 28.00 | 27.15 | 24.70 | 26.95 | 0.00 | - | 12 | 160 | 81.20% |
| UAL250620C00030000 | 2024-06-14 3:17PM EDT | 30.00 | 22.02 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 0.00% |
| UAL250620C00033000 | 2024-06-14 3:17PM EDT | 33.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 0.00% |
| UAL250620C00035000 | 2024-04-18 10:56AM EDT | 35.00 | 20.00 | 21.75 | 25.90 | 0.00 | - | 6 | 106 | 94.92% |
| UAL250620C00037000 | 2024-05-16 9:34AM EDT | 37.00 | 22.24 | 16.65 | 18.50 | 0.00 | - | 5 | 435 | 58.59% |
| UAL250620C00040000 | 2024-06-07 11:09AM EDT | 40.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 635 | 0.00% |
| UAL250620C00042000 | 2024-06-14 9:34AM EDT | 42.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 1 | 647 | 0.00% |
| UAL250620C00045000 | 2024-06-14 11:08AM EDT | 45.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 17 | 696 | 0.00% |
| UAL250620C00047000 | 2024-06-14 1:45PM EDT | 47.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 7 | 205 | 0.00% |
| UAL250620C00050000 | 2024-06-14 3:33PM EDT | 50.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 3 | 670 | 0.20% |
| UAL250620C00052500 | 2024-06-14 11:02AM EDT | 52.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 137 | 1,112 | 1.56% |
| UAL250620C00055000 | 2024-06-14 3:33PM EDT | 55.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 77 | 1,252 | 3.13% |
| UAL250620C00057500 | 2024-06-14 3:43PM EDT | 57.50 | 5.58 | 0.00 | 0.00 | 0.00 | - | 96 | 1,208 | 3.13% |
| UAL250620C00060000 | 2024-06-13 2:31PM EDT | 60.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1,662 | 2,581 | 3.13% |
| UAL250620C00062500 | 2024-06-14 2:22PM EDT | 62.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 44 | 2,620 | 6.25% |
| UAL250620C00065000 | 2024-06-14 10:07AM EDT | 65.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 7 | 1,217 | 6.25% |
| UAL250620C00070000 | 2024-06-14 11:01AM EDT | 70.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 725 | 6.25% |
| UAL250620C00075000 | 2024-06-14 9:44AM EDT | 75.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 14 | 334 | 6.25% |
| UAL250620C00080000 | 2024-06-14 3:20PM EDT | 80.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 132 | 12.50% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250620P00020000 | 2024-06-04 12:43PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20,670 | 25.00% |
| 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 | 0.00 | 0.00 | - | 20 | 147 | 12.50% |
| UAL250620P00028000 | 2024-05-28 11:35AM EDT | 28.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 10 | 546 | 12.50% |
| UAL250620P00030000 | 2024-06-14 3:22PM EDT | 30.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 15 | 971 | 12.50% |
| UAL250620P00033000 | 2024-06-06 9:49AM EDT | 33.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 131 | 4,669 | 12.50% |
| UAL250620P00035000 | 2024-06-13 10:14AM EDT | 35.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5,672 | 6.25% |
| UAL250620P00037000 | 2024-06-13 11:44AM EDT | 37.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1,148 | 6.25% |
| UAL250620P00040000 | 2024-06-14 11:15AM EDT | 40.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 6 | 942 | 6.25% |
| UAL250620P00042000 | 2024-06-14 2:23PM EDT | 42.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 415 | 1,480 | 3.13% |
| UAL250620P00045000 | 2024-06-14 3:25PM EDT | 45.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 36 | 1,381 | 3.13% |
| UAL250620P00047000 | 2024-06-14 11:02AM EDT | 47.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 57 | 461 | 1.56% |
| UAL250620P00050000 | 2024-06-14 11:02AM EDT | 50.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 86 | 2,509 | 0.00% |
| UAL250620P00052500 | 2024-05-28 2:26PM EDT | 52.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 40 | 1,468 | 0.00% |
| UAL250620P00055000 | 2024-06-03 2:49PM EDT | 55.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1,176 | 855 | 0.00% |
| UAL250620P00057500 | 2024-06-13 3:15PM EDT | 57.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1,655 | 3,028 | 0.00% |
| UAL250620P00060000 | 2024-06-12 3:08PM EDT | 60.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 34 | 1,026 | 0.00% |
| UAL250620P00062500 | 2024-05-31 10:07AM EDT | 62.50 | 12.55 | 0.00 | 0.00 | 0.00 | - | 22 | 75 | 0.00% |
| UAL250620P00065000 | 2024-06-05 2:57PM EDT | 65.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| UAL250620P00070000 | 2024-06-14 12:46PM EDT | 70.00 | 21.13 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| UAL250620P00080000 | 2023-11-21 4:56PM EDT | 80.00 | 40.55 | 36.80 | 38.20 | 0.00 | - | - | 0 | 74.32% |
