Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.330,20 +27,30 (+1,19%) EUR/USD
1,0715 +0,0042 (+0,40%) Bitcoin EUR
53.528,70 -2.557,58 (-4,56%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00024000 | 2024-04-17 3:21PM EDT | 24.00 | 24.90 | 26.55 | 26.95 | 0.00 | - | 244 | 247 | 164.84% |
| UAL240517C00025000 | 2024-04-17 3:32PM EDT | 25.00 | 23.95 | 25.50 | 26.05 | 0.00 | - | 95 | 79 | 163.67% |
| UAL240517C00030000 | 2024-04-22 11:50AM EDT | 30.00 | 23.15 | 20.40 | 20.85 | 0.00 | - | 73 | 126 | 137.70% |
| UAL240517C00034000 | 2024-04-26 1:41PM EDT | 34.00 | 18.55 | 16.45 | 16.85 | 0.00 | - | 6 | 45 | 108.98% |
| UAL240517C00035000 | 2024-04-25 3:48PM EDT | 35.00 | 18.65 | 15.45 | 15.85 | 0.00 | - | 5 | 53 | 102.34% |
| UAL240517C00036000 | 2024-04-29 3:00PM EDT | 36.00 | 16.80 | 14.45 | 14.85 | 0.00 | - | 1 | 71 | 95.70% |
| UAL240517C00037000 | 2024-05-01 2:56PM EDT | 37.00 | 13.90 | 13.55 | 13.85 | -1.80 | -11.46% | 3 | 51 | 66.41% |
| UAL240517C00038000 | 2024-04-25 1:35PM EDT | 38.00 | 14.90 | 12.70 | 12.90 | 0.00 | - | 21 | 301 | 77.73% |
| UAL240517C00039000 | 2024-04-30 10:39AM EDT | 39.00 | 13.65 | 11.50 | 11.90 | 0.00 | - | 1 | 205 | 56.25% |
| UAL240517C00040000 | 2024-05-01 11:06AM EDT | 40.00 | 10.25 | 10.45 | 10.90 | -2.65 | -20.54% | 9 | 216 | 74.80% |
| UAL240517C00041000 | 2024-04-29 1:47PM EDT | 41.00 | 11.58 | 9.45 | 9.90 | 0.00 | - | 76 | 3,341 | 68.56% |
| UAL240517C00042000 | 2024-05-01 3:37PM EDT | 42.00 | 9.00 | 8.65 | 8.90 | -1.45 | -13.88% | 1 | 1,218 | 52.34% |
| UAL240517C00043000 | 2024-04-30 3:55PM EDT | 43.00 | 8.82 | 7.50 | 7.95 | 0.00 | - | 10 | 752 | 59.18% |
| UAL240517C00044000 | 2024-04-29 10:11AM EDT | 44.00 | 8.49 | 6.65 | 7.00 | 0.00 | - | 2 | 920 | 55.47% |
| UAL240517C00045000 | 2024-05-01 2:28PM EDT | 45.00 | 5.30 | 5.80 | 6.00 | -1.90 | -26.39% | 8 | 2,225 | 48.93% |
| UAL240517C00045500 | 2024-04-25 3:37PM EDT | 45.50 | 8.50 | 5.40 | 5.55 | 0.00 | - | - | 45 | 47.85% |
| UAL240517C00046000 | 2024-05-01 3:27PM EDT | 46.00 | 5.40 | 4.95 | 5.05 | -1.25 | -18.80% | 8 | 11,719 | 44.43% |
| UAL240517C00046500 | 2024-04-29 12:29PM EDT | 46.50 | 6.30 | 4.30 | 4.65 | 0.00 | - | 10 | 20 | 44.73% |
| UAL240517C00047000 | 2024-05-01 3:27PM EDT | 47.00 | 4.16 | 4.00 | 4.20 | -1.08 | -20.61% | 252 | 4,035 | 42.87% |
| UAL240517C00047500 | 2024-04-26 9:46AM EDT | 47.50 | 6.00 | 3.65 | 3.80 | 0.00 | - | 1 | 58 | 42.29% |
| UAL240517C00048000 | 2024-05-01 1:39PM EDT | 48.00 | 3.34 | 3.25 | 3.40 | -0.66 | -16.50% | 37 | 10,358 | 41.21% |
| UAL240517C00048500 | 2024-04-25 3:45PM EDT | 48.50 | 5.60 | 2.91 | 3.00 | 0.00 | - | - | 46 | 39.80% |
| UAL240517C00049000 | 2024-05-01 2:20PM EDT | 49.00 | 2.18 | 2.52 | 2.65 | -1.42 | -39.44% | 29 | 7,879 | 39.26% |
| UAL240517C00049500 | 2024-05-01 3:23PM EDT | 49.50 | 2.43 | 2.21 | 2.33 | -0.72 | -22.86% | 458 | 39 | 38.97% |
| UAL240517C00050000 | 2024-05-01 3:27PM EDT | 50.00 | 2.02 | 1.94 | 1.98 | -0.55 | -21.40% | 788 | 18,580 | 37.45% |
| UAL240517C00051000 | 2024-05-01 3:38PM EDT | 51.00 | 1.45 | 1.40 | 1.44 | -0.50 | -25.64% | 240 | 183 | 36.57% |
| UAL240517C00052000 | 2024-05-01 3:54PM EDT | 52.00 | 1.01 | 0.98 | 1.01 | -0.58 | -36.48% | 535 | 963 | 35.94% |
| UAL240517C00052500 | 2024-05-01 3:53PM EDT | 52.50 | 0.81 | 0.81 | 0.85 | -0.41 | -33.61% | 10,230 | 4,888 | 36.08% |
| UAL240517C00053000 | 2024-05-01 3:45PM EDT | 53.00 | 0.68 | 0.66 | 0.70 | -0.38 | -35.85% | 482 | 1,810 | 35.94% |
| UAL240517C00054000 | 2024-05-01 2:38PM EDT | 54.00 | 0.43 | 0.40 | 0.46 | -0.30 | -41.10% | 159 | 1,027 | 35.65% |
| UAL240517C00055000 | 2024-05-01 3:40PM EDT | 55.00 | 0.29 | 0.24 | 0.29 | -0.16 | -35.56% | 10,372 | 11,392 | 35.35% |
| UAL240517C00056000 | 2024-05-01 2:44PM EDT | 56.00 | 0.17 | 0.16 | 0.19 | -0.20 | -54.05% | 55 | 3,352 | 35.84% |
| UAL240517C00057000 | 2024-05-01 3:45PM EDT | 57.00 | 0.11 | 0.10 | 0.12 | -0.12 | -52.17% | 41 | 1,687 | 36.13% |
| UAL240517C00057500 | 2024-05-01 10:38AM EDT | 57.50 | 0.10 | 0.07 | 0.09 | -0.15 | -60.00% | 712 | 1,625 | 35.94% |
| UAL240517C00058000 | 2024-05-01 10:08AM EDT | 58.00 | 0.07 | 0.03 | 0.08 | -0.12 | -63.16% | 35 | 190 | 36.91% |
| UAL240517C00059000 | 2024-05-01 3:29PM EDT | 59.00 | 0.06 | 0.04 | 0.11 | -0.12 | -66.67% | 22 | 46 | 43.16% |
| UAL240517C00060000 | 2024-05-01 3:57PM EDT | 60.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 88 | 1,776 | 39.26% |
| UAL240517C00065000 | 2024-04-30 2:37PM EDT | 65.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 249 | 54.30% |
| UAL240517C00070000 | 2024-05-01 9:33AM EDT | 70.00 | 0.04 | 0.00 | 0.07 | -0.02 | -33.33% | 5 | 37 | 66.41% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00024000 | 2024-04-16 2:12PM EDT | 24.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 10 | 128.13% |
| UAL240517P00025000 | 2024-04-17 10:05AM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 3 | 134.38% |
| UAL240517P00030000 | 2024-04-30 2:34PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 126 | 102.34% |
| UAL240517P00034000 | 2024-05-01 3:58PM EDT | 34.00 | 0.02 | 0.01 | 0.10 | +0.01 | +100.00% | 31 | 395 | 89.06% |
| UAL240517P00035000 | 2024-04-25 10:38AM EDT | 35.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 5 | 3,588 | 80.86% |
| UAL240517P00036000 | 2024-05-01 9:30AM EDT | 36.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 1,407 | 74.22% |
| UAL240517P00037000 | 2024-04-26 3:33PM EDT | 37.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 9 | 374 | 66.41% |
| UAL240517P00038000 | 2024-05-01 11:17AM EDT | 38.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 10 | 1,685 | 59.38% |
| UAL240517P00039000 | 2024-05-01 11:33AM EDT | 39.00 | 0.04 | 0.01 | 0.06 | +0.02 | +100.00% | 10 | 643 | 57.42% |
| UAL240517P00040000 | 2024-05-01 2:26PM EDT | 40.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 26 | 2,269 | 51.56% |
| UAL240517P00041000 | 2024-04-29 10:37AM EDT | 41.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 1,704 | 50.78% |
| UAL240517P00042000 | 2024-04-30 3:44PM EDT | 42.00 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 3 | 1,574 | 47.27% |
| UAL240517P00043000 | 2024-05-01 1:42PM EDT | 43.00 | 0.11 | 0.07 | 0.13 | +0.06 | +120.00% | 18 | 1,915 | 49.22% |
| UAL240517P00044000 | 2024-05-01 11:35AM EDT | 44.00 | 0.09 | 0.10 | 0.11 | -0.01 | -10.00% | 255 | 5,246 | 41.99% |
| UAL240517P00045000 | 2024-05-01 3:44PM EDT | 45.00 | 0.14 | 0.15 | 0.16 | +0.01 | +7.69% | 208 | 4,768 | 40.04% |
| UAL240517P00045500 | 2024-05-01 11:17AM EDT | 45.50 | 0.29 | 0.17 | 0.20 | +0.13 | +81.25% | 6 | 4 | 39.45% |
| UAL240517P00046000 | 2024-05-01 2:17PM EDT | 46.00 | 0.29 | 0.22 | 0.25 | +0.13 | +81.25% | 529 | 2,812 | 38.87% |
| UAL240517P00046500 | 2024-05-01 3:50PM EDT | 46.50 | 0.26 | 0.27 | 0.31 | +0.10 | +62.50% | 4 | 15 | 38.28% |
| UAL240517P00047000 | 2024-05-01 1:27PM EDT | 47.00 | 0.34 | 0.34 | 0.38 | +0.10 | +41.67% | 232 | 1,902 | 37.65% |
| UAL240517P00047500 | 2024-05-01 3:20PM EDT | 47.50 | 0.37 | 0.43 | 0.46 | +0.11 | +42.31% | 60 | 96 | 36.91% |
| UAL240517P00048000 | 2024-05-01 3:42PM EDT | 48.00 | 0.56 | 0.53 | 0.57 | +0.16 | +40.00% | 729 | 3,416 | 36.62% |
| UAL240517P00048500 | 2024-05-01 1:48PM EDT | 48.50 | 0.87 | 0.66 | 0.69 | +0.39 | +81.25% | 73 | 60 | 36.04% |
| UAL240517P00049000 | 2024-05-01 3:41PM EDT | 49.00 | 0.83 | 0.77 | 0.84 | +0.18 | +27.69% | 1,093 | 13,122 | 35.74% |
| UAL240517P00049500 | 2024-05-01 2:38PM EDT | 49.50 | 1.17 | 0.97 | 1.01 | +0.46 | +64.79% | 297 | 879 | 35.35% |
| UAL240517P00050000 | 2024-05-01 3:55PM EDT | 50.00 | 1.19 | 1.16 | 1.20 | +0.26 | +27.96% | 802 | 6,635 | 34.89% |
| UAL240517P00051000 | 2024-05-01 3:59PM EDT | 51.00 | 1.65 | 1.63 | 1.66 | +0.42 | +34.15% | 505 | 1,928 | 34.03% |
| UAL240517P00052000 | 2024-05-01 3:57PM EDT | 52.00 | 2.23 | 2.20 | 2.24 | +0.58 | +35.15% | 492 | 922 | 33.50% |
| UAL240517P00052500 | 2024-05-01 2:46PM EDT | 52.50 | 2.24 | 2.49 | 2.64 | +0.32 | +16.67% | 1,092 | 5,467 | 35.06% |
| UAL240517P00053000 | 2024-05-01 3:00PM EDT | 53.00 | 2.68 | 2.84 | 3.15 | +0.43 | +19.11% | 1,017 | 3,087 | 39.06% |
| UAL240517P00054000 | 2024-05-01 3:55PM EDT | 54.00 | 3.69 | 3.60 | 3.75 | +0.87 | +30.85% | 33 | 1,309 | 34.38% |
| UAL240517P00055000 | 2024-05-01 11:22AM EDT | 55.00 | 5.26 | 4.45 | 4.60 | +1.51 | +40.27% | 20 | 554 | 34.57% |
| UAL240517P00056000 | 2024-05-01 11:49AM EDT | 56.00 | 5.95 | 5.35 | 5.50 | +2.55 | +75.00% | 3 | 552 | 34.77% |
| UAL240517P00057000 | 2024-04-25 10:14AM EDT | 57.00 | 5.15 | 6.25 | 6.70 | 0.00 | - | - | 34 | 48.63% |
| UAL240517P00057500 | 2024-04-29 11:06AM EDT | 57.50 | 5.30 | 6.75 | 6.95 | 0.00 | - | 8 | 9 | 38.18% |
| UAL240517P00058000 | 2024-04-25 3:52PM EDT | 58.00 | 7.70 | 7.25 | 7.45 | +2.90 | +60.42% | 1 | 12 | 40.23% |
| UAL240517P00059000 | 2024-05-01 3:26PM EDT | 59.00 | 7.95 | 8.25 | 8.70 | +1.40 | +21.37% | 114 | 33 | 57.96% |
| UAL240517P00060000 | 2024-05-01 3:26PM EDT | 60.00 | 8.65 | 9.25 | 9.65 | +1.15 | +15.33% | 79 | 25 | 59.96% |
| UAL240517P00065000 | 2024-05-01 10:09AM EDT | 65.00 | 14.70 | 14.05 | 14.65 | +2.55 | +20.99% | 20 | 6 | 79.49% |
| UAL240517P00070000 | 2024-05-01 11:01AM EDT | 70.00 | 19.94 | 19.25 | 19.65 | +0.34 | +1.73% | 2 | 0 | 79.88% |
| UAL240517P00075000 | 2024-04-29 10:16AM EDT | 75.00 | 22.55 | 24.25 | 24.70 | 0.00 | - | 3 | 3 | 96.29% |
