Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.457,79 +1.210,97 (+2,01%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00055000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.88 | 0.86 | 0.90 | -0.10 | -10.20% | 634 | 1,917 | 30.13% |
| UAL240531C00055000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 1.31 | 1.29 | 1.47 | -0.01 | -0.76% | 663 | 704 | 34.57% |
| UAL240607C00055000 | 2024-05-17 2:33PM EDT | 2024-06-07 | 1.80 | 1.68 | 1.78 | +0.05 | +2.86% | 15 | 1,477 | 34.13% |
| UAL240614C00055000 | 2024-05-17 3:22PM EDT | 2024-06-14 | 2.05 | 1.99 | 2.12 | +0.02 | +0.99% | 28 | 116 | 35.16% |
| UAL240621C00055000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 2.21 | 2.26 | 2.31 | -0.14 | -5.96% | 294 | 15,397 | 34.23% |
| UAL240719C00055000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 3.65 | 3.55 | 3.70 | +0.05 | +1.39% | 1,366 | 3,907 | 40.81% |
| UAL240816C00055000 | 2024-05-17 2:56PM EDT | 2024-08-16 | 4.40 | 4.40 | 4.55 | 0.00 | - | 84 | 5,470 | 41.75% |
| UAL240920C00055000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 5.32 | 5.30 | 5.40 | +0.02 | +0.38% | 27 | 10,029 | 42.11% |
| UAL241220C00055000 | 2024-05-17 3:31PM EDT | 2024-12-20 | 7.30 | 7.10 | 7.40 | -0.07 | -0.95% | 4 | 356 | 44.04% |
| UAL250117C00055000 | 2024-05-17 12:53PM EDT | 2025-01-17 | 7.90 | 7.80 | 8.60 | +0.09 | +1.15% | 1 | 8,160 | 48.24% |
| UAL250620C00055000 | 2024-05-17 3:17PM EDT | 2025-06-20 | 10.09 | 10.10 | 10.35 | -0.13 | -1.27% | 10 | 911 | 45.61% |
| UAL251219C00055000 | 2024-05-09 12:28PM EDT | 2025-12-19 | 11.26 | 11.40 | 12.65 | 0.00 | - | 1 | 822 | 46.41% |
| UAL260116C00055000 | 2024-05-16 1:37PM EDT | 2026-01-16 | 12.77 | 12.65 | 12.95 | 0.00 | - | 3 | 993 | 46.43% |
| UAL261218C00055000 | 2024-05-15 1:52PM EDT | 2026-12-18 | 15.77 | 14.00 | 18.50 | 0.00 | - | 2 | 111 | 54.10% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00055000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.85 | 0.83 | 0.87 | -0.21 | -19.81% | 6,083 | 1,420 | 28.13% |
| UAL240531P00055000 | 2024-05-17 1:47PM EDT | 2024-05-31 | 1.26 | 1.24 | 1.32 | -0.13 | -9.35% | 552 | 116 | 30.37% |
| UAL240607P00055000 | 2024-05-17 2:39PM EDT | 2024-06-07 | 1.65 | 1.58 | 1.66 | -0.03 | -1.79% | 5,032 | 42 | 31.28% |
| UAL240614P00055000 | 2024-05-16 3:23PM EDT | 2024-06-14 | 1.55 | 1.58 | 1.70 | -0.40 | -20.51% | 7 | 13 | 27.74% |
| UAL240621P00055000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 2.06 | 2.04 | 2.07 | -0.13 | -5.94% | 493 | 1,870 | 30.27% |
| UAL240719P00055000 | 2024-05-17 12:19PM EDT | 2024-07-19 | 3.14 | 3.10 | 3.20 | -0.06 | -1.87% | 441 | 2,725 | 34.99% |
| UAL240816P00055000 | 2024-05-16 2:31PM EDT | 2024-08-16 | 3.59 | 3.75 | 3.85 | -0.21 | -5.53% | 8 | 2,004 | 35.06% |
| UAL240920P00055000 | 2024-05-17 3:44PM EDT | 2024-09-20 | 4.40 | 4.35 | 4.45 | 0.00 | - | 86 | 874 | 34.47% |
| UAL241220P00055000 | 2024-05-17 3:26PM EDT | 2024-12-20 | 5.75 | 5.70 | 5.85 | -0.03 | -0.52% | 1 | 438 | 34.61% |
| UAL250117P00055000 | 2024-05-17 11:58AM EDT | 2025-01-17 | 5.95 | 6.00 | 6.15 | -0.15 | -2.46% | 99 | 943 | 34.27% |
| UAL250620P00055000 | 2024-05-15 1:12PM EDT | 2025-06-20 | 7.25 | 7.10 | 7.50 | -0.25 | -3.33% | 4 | 343 | 32.81% |
| UAL251219P00055000 | 2024-04-05 1:29PM EDT | 2025-12-19 | 14.30 | 9.75 | 10.00 | 0.00 | - | 9 | 33 | 36.41% |
| UAL260116P00055000 | 2024-05-17 1:32PM EDT | 2026-01-16 | 8.80 | 8.75 | 9.00 | -0.05 | -0.56% | 90 | 116 | 31.95% |
| UAL261218P00055000 | 2024-04-22 3:19PM EDT | 2026-12-18 | 9.40 | 8.00 | 12.70 | 0.00 | - | 2 | 5 | 36.48% |
