Deutsche Märkte öffnen in 4 Stunden 1 Minuten
Nikkei 225
36.461,44 +258,22 (+0,71%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Bitcoin EUR
54.229,14 +2.008,31 (+3,85%) XRP EUR
0,52 -0,00 (-0,56%) Nasdaq Compositive
17.628,06 +35,93 (+0,20%) S&P 500
5.634,58 +1,49 (+0,03%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240920C00045000 | 2024-09-17 3:39PM EDT | 2024-09-20 | 7.71 | 7.55 | 8.75 | +1.21 | +18.62% | 57 | 28,290 | 160.74% |
| UAL240927C00045000 | 2024-09-17 11:40AM EDT | 2024-09-27 | 8.05 | 7.45 | 8.15 | +1.60 | +24.81% | 9 | 514 | 64.26% |
| UAL241004C00045000 | 2024-09-17 10:56AM EDT | 2024-10-04 | 8.78 | 6.95 | 9.50 | +2.17 | +32.83% | 1 | 37 | 70.70% |
| UAL241011C00045000 | 2024-09-12 9:57AM EDT | 2024-10-11 | 3.60 | 7.25 | 9.10 | 0.00 | - | 2 | 26 | 57.72% |
| UAL241018C00045000 | 2024-09-17 3:39PM EDT | 2024-10-18 | 8.33 | 8.25 | 8.45 | +1.10 | +15.21% | 25 | 2,644 | 55.96% |
| UAL241025C00045000 | 2024-09-16 10:18AM EDT | 2024-10-25 | 7.11 | 8.00 | 8.60 | 0.00 | - | 6 | 18 | 56.59% |
| UAL241115C00045000 | 2024-09-17 2:27PM EDT | 2024-11-15 | 8.98 | 8.10 | 9.20 | +1.19 | +15.28% | 17 | 5,910 | 55.84% |
| UAL241220C00045000 | 2024-09-17 2:12PM EDT | 2024-12-20 | 9.45 | 9.55 | 10.05 | +1.03 | +12.23% | 8 | 2,335 | 51.78% |
| UAL250117C00045000 | 2024-09-17 3:53PM EDT | 2025-01-17 | 10.16 | 10.05 | 10.25 | +1.05 | +11.53% | 72 | 17,440 | 50.22% |
| UAL250321C00045000 | 2024-09-17 2:25PM EDT | 2025-03-21 | 11.25 | 11.15 | 11.35 | +1.05 | +10.29% | 24 | 288 | 49.85% |
| UAL250620C00045000 | 2024-09-17 12:11PM EDT | 2025-06-20 | 12.75 | 12.40 | 14.65 | +1.30 | +11.35% | 18 | 4,118 | 54.97% |
| UAL251219C00045000 | 2024-08-26 9:50AM EDT | 2025-12-19 | 8.10 | 13.15 | 15.20 | 0.00 | - | 1 | 246 | 51.00% |
| UAL260116C00045000 | 2024-09-16 10:26AM EDT | 2026-01-16 | 15.80 | 14.90 | 15.30 | +1.75 | +12.46% | 112 | 841 | 50.00% |
| UAL261218C00045000 | 2024-09-17 10:55AM EDT | 2026-12-18 | 18.90 | 17.75 | 18.50 | +1.90 | +11.18% | 35 | 134 | 50.39% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240920P00045000 | 2024-09-17 3:11PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 37 | 6,564 | 77.34% |
| UAL240927P00045000 | 2024-09-17 9:30AM EDT | 2024-09-27 | 0.07 | 0.03 | 0.08 | -0.03 | -30.00% | 19 | 165 | 51.76% |
| UAL241004P00045000 | 2024-09-16 2:37PM EDT | 2024-10-04 | 0.17 | 0.10 | 0.35 | 0.00 | - | 6 | 200 | 53.52% |
| UAL241011P00045000 | 2024-09-17 2:38PM EDT | 2024-10-11 | 0.22 | 0.18 | 0.24 | -0.12 | -35.29% | 15 | 128 | 45.70% |
| UAL241018P00045000 | 2024-09-17 3:49PM EDT | 2024-10-18 | 0.47 | 0.45 | 0.50 | -0.13 | -21.67% | 82 | 2,565 | 49.71% |
| UAL241025P00045000 | 2024-09-16 1:38PM EDT | 2024-10-25 | 0.73 | 0.53 | 0.78 | 0.00 | - | 5 | 11 | 52.30% |
| UAL241101P00045000 | 2024-09-17 10:31AM EDT | 2024-11-01 | 0.67 | 0.64 | 0.76 | -0.35 | -34.31% | 13 | 6 | 47.61% |
| UAL241115P00045000 | 2024-09-17 1:10PM EDT | 2024-11-15 | 0.93 | 0.89 | 0.94 | -0.22 | -19.13% | 24 | 1,008 | 45.07% |
| UAL241220P00045000 | 2024-09-17 11:33AM EDT | 2024-12-20 | 1.29 | 1.34 | 1.41 | -0.55 | -29.89% | 24 | 3,342 | 42.26% |
| UAL250117P00045000 | 2024-09-17 3:38PM EDT | 2025-01-17 | 1.75 | 1.73 | 1.79 | -0.25 | -12.50% | 27 | 8,880 | 41.43% |
| UAL250321P00045000 | 2024-09-17 2:04PM EDT | 2025-03-21 | 2.60 | 2.51 | 2.59 | -0.70 | -21.21% | 2 | 2,708 | 40.63% |
| UAL250620P00045000 | 2024-09-17 1:26PM EDT | 2025-06-20 | 3.50 | 3.40 | 3.55 | -0.40 | -10.26% | 120 | 1,626 | 39.77% |
| UAL251219P00045000 | 2024-08-29 10:14AM EDT | 2025-12-19 | 8.05 | 4.85 | 5.10 | 0.00 | - | 5 | 295 | 38.76% |
| UAL260116P00045000 | 2024-09-12 2:17PM EDT | 2026-01-16 | 6.10 | 5.00 | 5.30 | 0.00 | - | 1 | 1,336 | 38.61% |
| UAL261218P00045000 | 2024-09-05 11:45AM EDT | 2026-12-18 | 8.80 | 6.80 | 7.30 | 0.00 | - | 3 | 718 | 37.13% |
