Deutsche Märkte öffnen in 7 Stunden 59 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.951,15 -2.516,68 (-4,46%) CMC Crypto 200
1.271,98 -67,08 (-5,01%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503C00032000 | 2024-04-30 3:23PM EDT | 32.00 | 19.70 | 17.30 | 20.00 | 0.00 | - | 1 | 3 | 484.77% |
| UAL240503C00033000 | 2024-04-24 10:39AM EDT | 33.00 | 20.00 | 17.00 | 18.80 | 0.00 | - | - | 5 | 289.84% |
| UAL240503C00035000 | 2024-04-24 10:57AM EDT | 35.00 | 17.68 | 13.95 | 15.80 | 0.00 | - | 1 | 3 | 228.91% |
| UAL240503C00036000 | 2024-04-24 1:31PM EDT | 36.00 | 16.70 | 13.80 | 15.45 | 0.00 | - | 1 | 47 | 327.54% |
| UAL240503C00036500 | 2024-04-24 1:31PM EDT | 36.50 | 16.20 | 12.65 | 15.00 | 0.00 | - | - | 1 | 323.63% |
| UAL240503C00037000 | 2024-04-24 1:51PM EDT | 37.00 | 16.05 | 12.25 | 15.50 | 0.00 | - | 1 | 17 | 218.75% |
| UAL240503C00037500 | 2024-04-22 2:54PM EDT | 37.50 | 16.50 | 12.20 | 14.55 | 0.00 | - | - | 5 | 210.94% |
| UAL240503C00038000 | 2024-05-01 3:00PM EDT | 38.00 | 12.95 | 11.55 | 13.45 | -1.89 | -12.74% | 2 | 63 | 288.09% |
| UAL240503C00038500 | 2024-05-01 2:44PM EDT | 38.50 | 12.20 | 10.80 | 13.80 | -3.81 | -23.80% | 5 | 0 | 178.13% |
| UAL240503C00039000 | 2024-04-25 3:40PM EDT | 39.00 | 14.80 | 9.90 | 11.80 | 0.00 | - | 3 | 45 | 171.09% |
| UAL240503C00039500 | 2024-04-25 3:40PM EDT | 39.50 | 14.30 | 10.30 | 12.00 | 0.00 | - | 1 | 8 | 264.84% |
| UAL240503C00040000 | 2024-04-25 3:40PM EDT | 40.00 | 13.80 | 10.25 | 11.40 | 0.00 | - | 19 | 140 | 163.28% |
| UAL240503C00040500 | 2024-04-25 3:40PM EDT | 40.50 | 13.30 | 8.90 | 11.75 | 0.00 | - | 11 | 28 | 156.25% |
| UAL240503C00041000 | 2024-04-26 10:11AM EDT | 41.00 | 12.00 | 9.50 | 10.95 | 0.00 | - | 1 | 42 | 207.23% |
| UAL240503C00041500 | 2024-05-01 2:38PM EDT | 41.50 | 8.60 | 8.85 | 9.30 | -2.88 | -25.09% | 50 | 24 | 137.11% |
| UAL240503C00042000 | 2024-04-29 10:18AM EDT | 42.00 | 10.38 | 8.55 | 9.45 | 0.00 | - | 44 | 40 | 162.89% |
| UAL240503C00042500 | 2024-04-25 11:01AM EDT | 42.50 | 9.85 | 8.10 | 8.30 | 0.00 | - | 1 | 18 | 94.53% |
| UAL240503C00043000 | 2024-04-30 1:20PM EDT | 43.00 | 9.05 | 7.60 | 7.80 | 0.00 | - | 1 | 48 | 89.06% |
| UAL240503C00043500 | 2024-04-29 2:49PM EDT | 43.50 | 9.27 | 5.85 | 8.65 | 0.00 | - | 7 | 9 | 99.61% |
| UAL240503C00044000 | 2024-04-29 2:42PM EDT | 44.00 | 8.63 | 5.60 | 7.55 | 0.00 | - | 3 | 183 | 184.77% |
| UAL240503C00044500 | 2024-04-30 12:09PM EDT | 44.50 | 7.89 | 4.70 | 7.40 | 0.00 | - | 2 | 47 | 202.73% |
| UAL240503C00045000 | 2024-05-01 3:09PM EDT | 45.00 | 6.05 | 5.40 | 5.75 | -1.60 | -20.92% | 29 | 588 | 81.25% |
| UAL240503C00045500 | 2024-05-01 11:31AM EDT | 45.50 | 4.60 | 4.35 | 5.30 | -1.60 | -25.81% | 2 | 51 | 83.98% |
| UAL240503C00046000 | 2024-05-01 1:40PM EDT | 46.00 | 4.00 | 4.40 | 4.80 | -2.07 | -34.10% | 27 | 938 | 77.34% |
| UAL240503C00046500 | 2024-05-01 12:07PM EDT | 46.50 | 4.00 | 3.35 | 4.35 | -1.49 | -27.14% | 1 | 46 | 77.15% |
| UAL240503C00047000 | 2024-05-01 1:27PM EDT | 47.00 | 3.03 | 3.50 | 4.00 | -2.07 | -40.59% | 15 | 1,254 | 56.64% |
| UAL240503C00047500 | 2024-05-01 1:17PM EDT | 47.50 | 2.66 | 3.10 | 4.55 | -1.34 | -33.50% | 16 | 38 | 102.34% |
| UAL240503C00048000 | 2024-05-01 2:35PM EDT | 48.00 | 2.05 | 2.57 | 3.25 | -2.06 | -50.12% | 23 | 262 | 61.33% |
| UAL240503C00048500 | 2024-05-01 1:20PM EDT | 48.50 | 1.67 | 2.11 | 2.79 | -2.00 | -54.50% | 13 | 53 | 56.74% |
| UAL240503C00049000 | 2024-05-01 3:02PM EDT | 49.00 | 2.17 | 1.71 | 1.94 | -0.77 | -26.19% | 28 | 281 | 47.66% |
| UAL240503C00049500 | 2024-05-01 2:35PM EDT | 49.50 | 1.41 | 1.30 | 1.43 | -1.03 | -42.21% | 166 | 85 | 38.28% |
| UAL240503C00050000 | 2024-05-01 3:09PM EDT | 50.00 | 0.97 | 0.98 | 1.05 | -1.22 | -55.71% | 209 | 506 | 36.33% |
| UAL240503C00051000 | 2024-05-01 3:46PM EDT | 51.00 | 0.54 | 0.45 | 0.48 | -0.54 | -50.00% | 722 | 2,039 | 34.38% |
| UAL240503C00052000 | 2024-05-01 3:49PM EDT | 52.00 | 0.18 | 0.16 | 0.18 | -0.50 | -73.53% | 1,992 | 2,203 | 34.18% |
| UAL240503C00053000 | 2024-05-01 3:39PM EDT | 53.00 | 0.05 | 0.04 | 0.06 | -0.20 | -80.00% | 564 | 2,663 | 35.16% |
| UAL240503C00054000 | 2024-05-01 2:54PM EDT | 54.00 | 0.03 | 0.01 | 0.03 | -0.08 | -72.73% | 528 | 2,155 | 39.84% |
| UAL240503C00055000 | 2024-05-01 3:21PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 115 | 2,083 | 46.09% |
| UAL240503C00056000 | 2024-05-01 10:44AM EDT | 56.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 6 | 592 | 48.44% |
| UAL240503C00057000 | 2024-04-29 12:56PM EDT | 57.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 24 | 354 | 66.41% |
| UAL240503C00058000 | 2024-04-29 10:28AM EDT | 58.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 324 | 67.19% |
| UAL240503C00059000 | 2024-04-26 3:43PM EDT | 59.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 220 | 113 | 162.70% |
| UAL240503C00060000 | 2024-04-30 10:13AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 800 | 71.88% |
| UAL240503C00061000 | 2024-04-29 10:28AM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 78.13% |
| UAL240503C00062000 | 2024-04-23 3:39PM EDT | 62.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | - | 107 | 195.51% |
| UAL240503C00065000 | 2024-04-23 1:19PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 100 | 120.31% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240503P00025000 | 2024-04-22 11:43AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 6 | 287.50% |
| UAL240503P00030000 | 2024-04-05 10:46AM EDT | 30.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 237.50% |
| UAL240503P00032000 | 2024-04-15 3:58PM EDT | 32.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 181.25% |
| UAL240503P00033000 | 2024-04-19 3:36PM EDT | 33.00 | 0.02 | 0.00 | 1.97 | 0.00 | - | 1 | 1 | 417.77% |
| UAL240503P00034000 | 2024-04-17 1:38PM EDT | 34.00 | 0.11 | 0.00 | 1.96 | 0.00 | - | 3 | 50 | 394.92% |
| UAL240503P00035000 | 2024-04-24 9:34AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 74 | 178.13% |
| UAL240503P00036000 | 2024-04-24 3:49PM EDT | 36.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 1 | 46 | 307.62% |
| UAL240503P00036500 | 2024-04-17 11:26AM EDT | 36.50 | 0.06 | 0.00 | 1.26 | 0.00 | - | - | 3 | 298.05% |
| UAL240503P00037000 | 2024-04-25 2:06PM EDT | 37.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 68 | 289.26% |
| UAL240503P00037500 | 2024-04-17 10:19AM EDT | 37.50 | 0.05 | 0.00 | 1.26 | 0.00 | - | - | 5 | 279.30% |
| UAL240503P00038000 | 2024-04-26 3:44PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 199 | 118.75% |
| UAL240503P00038500 | 2024-04-23 3:38PM EDT | 38.50 | 0.04 | 0.00 | 1.26 | 0.00 | - | 4 | 11 | 260.74% |
| UAL240503P00039000 | 2024-04-30 1:51PM EDT | 39.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 66 | 251.56% |
| UAL240503P00039500 | 2024-04-23 3:50PM EDT | 39.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 6 | 150 | 156.25% |
| UAL240503P00040000 | 2024-04-23 3:50PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 476 | 106.25% |
| UAL240503P00040500 | 2024-04-30 10:04AM EDT | 40.50 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 100 | 142.97% |
| UAL240503P00041000 | 2024-04-26 11:05AM EDT | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 283 | 101.56% |
| UAL240503P00041500 | 2024-04-26 10:11AM EDT | 41.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 146 | 99.22% |
| UAL240503P00042000 | 2024-04-29 9:36AM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 403 | 90.63% |
| UAL240503P00042500 | 2024-04-26 1:13PM EDT | 42.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 100 | 886 | 89.06% |
| UAL240503P00043000 | 2024-05-01 11:25AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,076 | 71.88% |
| UAL240503P00043500 | 2024-04-29 2:49PM EDT | 43.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 335 | 91.41% |
| UAL240503P00044000 | 2024-05-01 11:25AM EDT | 44.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 442 | 76.56% |
| UAL240503P00044500 | 2024-05-01 12:27PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,627 | 56.25% |
| UAL240503P00045000 | 2024-05-01 3:54PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 41 | 1,363 | 57.81% |
| UAL240503P00045500 | 2024-04-29 9:37AM EDT | 45.50 | 0.25 | 0.00 | 0.08 | 0.00 | - | 1 | 130 | 65.63% |
| UAL240503P00046000 | 2024-04-30 9:47AM EDT | 46.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 617 | 55.47% |
| UAL240503P00046500 | 2024-05-01 1:23PM EDT | 46.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 146 | 358 | 50.00% |
| UAL240503P00047000 | 2024-05-01 12:58PM EDT | 47.00 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 68 | 484 | 51.17% |
| UAL240503P00047500 | 2024-05-01 3:03PM EDT | 47.50 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 465 | 593 | 47.27% |
| UAL240503P00048000 | 2024-05-01 3:06PM EDT | 48.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 189 | 1,300 | 39.45% |
| UAL240503P00048500 | 2024-05-01 3:54PM EDT | 48.50 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 170 | 88 | 37.70% |
| UAL240503P00049000 | 2024-05-01 3:36PM EDT | 49.00 | 0.13 | 0.11 | 0.13 | +0.02 | +18.18% | 382 | 804 | 36.13% |
| UAL240503P00049500 | 2024-05-01 3:00PM EDT | 49.50 | 0.15 | 0.18 | 0.22 | -0.05 | -25.00% | 510 | 384 | 35.45% |
| UAL240503P00050000 | 2024-05-01 3:44PM EDT | 50.00 | 0.32 | 0.32 | 0.35 | +0.05 | +18.52% | 868 | 2,063 | 34.57% |
| UAL240503P00051000 | 2024-05-01 3:55PM EDT | 51.00 | 0.78 | 0.76 | 0.80 | +0.28 | +56.00% | 625 | 3,236 | 33.79% |
| UAL240503P00052000 | 2024-05-01 3:51PM EDT | 52.00 | 1.51 | 1.44 | 1.53 | +0.45 | +42.45% | 437 | 1,881 | 35.74% |
| UAL240503P00053000 | 2024-05-01 3:46PM EDT | 53.00 | 2.30 | 2.25 | 2.50 | +0.60 | +35.29% | 104 | 1,805 | 47.46% |
| UAL240503P00054000 | 2024-05-01 3:48PM EDT | 54.00 | 3.43 | 3.25 | 3.75 | +1.19 | +53.13% | 95 | 731 | 59.96% |
| UAL240503P00055000 | 2024-05-01 3:26PM EDT | 55.00 | 3.80 | 3.00 | 4.70 | +1.06 | +38.69% | 409 | 641 | 91.21% |
| UAL240503P00056000 | 2024-05-01 3:21PM EDT | 56.00 | 5.00 | 4.25 | 5.45 | +0.80 | +19.05% | 151 | 52 | 75.98% |
| UAL240503P00057000 | 2024-05-01 3:21PM EDT | 57.00 | 6.00 | 5.85 | 8.05 | +1.30 | +27.66% | 104 | 36 | 137.50% |
| UAL240503P00058000 | 2024-04-29 10:29AM EDT | 58.00 | 5.75 | 5.45 | 8.10 | 0.00 | - | 1 | 0 | 162.11% |
| UAL240503P00059000 | 2024-04-29 2:42PM EDT | 59.00 | 6.40 | 8.15 | 10.35 | 0.00 | - | 4 | 0 | 186.04% |
| UAL240503P00060000 | 2024-04-29 11:03AM EDT | 60.00 | 7.70 | 9.25 | 10.00 | 0.00 | - | 1 | 1 | 139.65% |
| UAL240503P00061000 | 2024-05-01 2:39PM EDT | 61.00 | 10.75 | 10.25 | 10.60 | +2.00 | +22.86% | 11 | 0 | 116.80% |
| UAL240503P00063000 | 2024-04-25 11:22AM EDT | 63.00 | 10.75 | 11.25 | 14.25 | 0.00 | - | - | 1 | 183.59% |
| UAL240503P00070000 | 2024-04-25 3:17PM EDT | 70.00 | 16.54 | 19.00 | 19.60 | 0.00 | - | - | 4 | 221.48% |
| UAL240503P00075000 | 2024-04-29 11:06AM EDT | 75.00 | 22.65 | 23.40 | 25.40 | 0.00 | - | 1 | 6 | 203.91% |
