Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.932,88 +116,96 (+0,31%) Gold
2.314,80 +11,90 (+0,52%) EUR/USD
1,0677 +0,0005 (+0,04%) Bitcoin EUR
53.469,59 -3.212,75 (-5,67%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:24PM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00036000 | 2024-04-17 9:31AM EDT | 36.00 | 8.35 | 14.25 | 14.70 | 0.00 | - | - | 1 | 96.48% |
| UAL240524C00037000 | 2024-04-23 11:37AM EDT | 37.00 | 17.40 | 13.30 | 13.45 | 0.00 | - | - | 1 | 84.38% |
| UAL240524C00038000 | 2024-04-19 9:31AM EDT | 38.00 | 14.60 | 12.30 | 12.45 | 0.00 | - | 2 | 2 | 78.52% |
| UAL240524C00039000 | 2024-04-19 9:31AM EDT | 39.00 | 13.65 | 11.30 | 11.50 | 0.00 | - | 23 | 65 | 73.93% |
| UAL240524C00040000 | 2024-04-17 9:36AM EDT | 40.00 | 6.00 | 10.35 | 10.50 | 0.00 | - | 5 | 11 | 69.34% |
| UAL240524C00041000 | 2024-04-23 2:17PM EDT | 41.00 | 13.90 | 9.05 | 9.50 | 0.00 | - | 1 | 14 | 55.96% |
| UAL240524C00042000 | 2024-04-22 9:43AM EDT | 42.00 | 10.26 | 8.40 | 8.55 | 0.00 | - | 13 | 66 | 59.86% |
| UAL240524C00043000 | 2024-04-25 2:23PM EDT | 43.00 | 10.12 | 7.05 | 7.60 | 0.00 | - | 1 | 26 | 58.55% |
| UAL240524C00044000 | 2024-04-17 2:11PM EDT | 44.00 | 5.32 | 6.15 | 6.65 | 0.00 | - | 3 | 5 | 54.00% |
| UAL240524C00045000 | 2024-04-25 3:40PM EDT | 45.00 | 9.10 | 5.60 | 5.75 | 0.00 | - | 6 | 22 | 50.68% |
| UAL240524C00046000 | 2024-04-26 12:57PM EDT | 46.00 | 6.81 | 4.75 | 4.90 | 0.00 | - | 4 | 5 | 48.05% |
| UAL240524C00047000 | 2024-04-29 12:29PM EDT | 47.00 | 5.92 | 3.90 | 4.10 | 0.00 | - | 10 | 56 | 45.80% |
| UAL240524C00048000 | 2024-05-01 11:55AM EDT | 48.00 | 3.34 | 3.30 | 3.40 | -1.41 | -29.68% | 34 | 41 | 44.70% |
| UAL240524C00049000 | 2024-05-01 11:29AM EDT | 49.00 | 2.50 | 2.51 | 2.69 | -1.25 | -33.33% | 3 | 34 | 42.19% |
| UAL240524C00050000 | 2024-05-01 11:21AM EDT | 50.00 | 1.93 | 2.05 | 2.12 | -1.46 | -43.07% | 103 | 354 | 41.16% |
| UAL240524C00051000 | 2024-05-01 11:35AM EDT | 51.00 | 1.51 | 1.55 | 1.73 | -1.08 | -41.70% | 1 | 55 | 42.24% |
| UAL240524C00052000 | 2024-05-01 11:38AM EDT | 52.00 | 1.20 | 1.15 | 1.22 | -0.75 | -38.46% | 10 | 637 | 39.43% |
| UAL240524C00053000 | 2024-04-30 10:17AM EDT | 53.00 | 1.65 | 0.84 | 0.89 | 0.00 | - | 20 | 517 | 38.72% |
| UAL240524C00054000 | 2024-04-30 1:11PM EDT | 54.00 | 1.17 | 0.60 | 0.66 | 0.00 | - | 1 | 625 | 38.87% |
| UAL240524C00055000 | 2024-05-01 11:25AM EDT | 55.00 | 0.36 | 0.41 | 0.45 | -0.56 | -60.87% | 1 | 257 | 38.04% |
| UAL240524C00056000 | 2024-05-01 9:52AM EDT | 56.00 | 0.30 | 0.28 | 0.31 | -0.26 | -46.43% | 10 | 162 | 37.79% |
| UAL240524C00057000 | 2024-05-01 9:32AM EDT | 57.00 | 0.30 | 0.19 | 0.21 | -0.11 | -26.83% | 15 | 819 | 37.60% |
| UAL240524C00058000 | 2024-05-01 9:34AM EDT | 58.00 | 0.16 | 0.12 | 0.15 | -0.17 | -51.52% | 2 | 49 | 38.09% |
| UAL240524C00059000 | 2024-04-26 9:37AM EDT | 59.00 | 0.43 | 0.08 | 0.12 | 0.00 | - | 2 | 238 | 39.55% |
| UAL240524C00060000 | 2024-04-30 9:58AM EDT | 60.00 | 0.14 | 0.05 | 0.16 | 0.00 | - | 15 | 167 | 45.31% |
| UAL240524C00062000 | 2024-04-26 10:16AM EDT | 62.00 | 0.12 | 0.03 | 0.10 | 0.00 | - | 2 | 5 | 46.88% |
| UAL240524C00065000 | 2024-05-01 9:34AM EDT | 65.00 | 0.04 | 0.00 | 0.15 | +0.02 | +100.00% | 1 | 118 | 52.34% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00032000 | 2024-04-19 10:27AM EDT | 32.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 262 | 87.11% |
| UAL240524P00033000 | 2024-04-17 9:40AM EDT | 33.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 81.64% |
| UAL240524P00034000 | 2024-04-16 1:21PM EDT | 34.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | - | 6 | 76.56% |
| UAL240524P00035000 | 2024-04-19 3:46PM EDT | 35.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 5 | 79 | 72.27% |
| UAL240524P00036000 | 2024-04-17 10:56AM EDT | 36.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 5 | 33 | 67.38% |
| UAL240524P00037000 | 2024-04-25 3:50PM EDT | 37.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 12 | 62.50% |
| UAL240524P00038000 | 2024-04-26 3:58PM EDT | 38.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 268 | 53.52% |
| UAL240524P00039000 | 2024-04-22 2:53PM EDT | 39.00 | 0.05 | 0.06 | 0.20 | 0.00 | - | 2 | 8 | 58.20% |
| UAL240524P00040000 | 2024-04-30 11:37AM EDT | 40.00 | 0.05 | 0.07 | 0.19 | 0.00 | - | 1 | 231 | 53.32% |
| UAL240524P00041000 | 2024-04-25 3:05PM EDT | 41.00 | 0.06 | 0.09 | 0.20 | 0.00 | - | 200 | 74 | 53.32% |
| UAL240524P00042000 | 2024-05-01 11:12AM EDT | 42.00 | 0.14 | 0.12 | 0.16 | +0.07 | +100.00% | 1 | 566 | 45.70% |
| UAL240524P00043000 | 2024-04-25 10:28AM EDT | 43.00 | 0.12 | 0.16 | 0.18 | 0.00 | - | 35 | 154 | 41.99% |
| UAL240524P00044000 | 2024-05-01 11:16AM EDT | 44.00 | 0.24 | 0.22 | 0.24 | +0.10 | +71.43% | 11 | 52 | 39.94% |
| UAL240524P00045000 | 2024-05-01 11:17AM EDT | 45.00 | 0.37 | 0.32 | 0.35 | +0.21 | +131.25% | 24 | 71 | 38.92% |
| UAL240524P00046000 | 2024-05-01 9:39AM EDT | 46.00 | 0.37 | 0.45 | 0.50 | +0.12 | +48.00% | 1 | 75 | 37.89% |
| UAL240524P00047000 | 2024-05-01 11:16AM EDT | 47.00 | 0.72 | 0.67 | 0.71 | +0.33 | +84.62% | 655 | 760 | 37.16% |
| UAL240524P00048000 | 2024-04-30 1:51PM EDT | 48.00 | 1.01 | 0.93 | 0.99 | +0.47 | +87.04% | 2 | 84 | 36.48% |
| UAL240524P00049000 | 2024-05-01 11:28AM EDT | 49.00 | 1.37 | 1.28 | 1.34 | +0.57 | +71.25% | 28 | 63 | 35.72% |
| UAL240524P00050000 | 2024-04-30 9:37AM EDT | 50.00 | 1.70 | 1.69 | 1.77 | +0.69 | +68.32% | 2 | 156 | 34.91% |
| UAL240524P00051000 | 2024-05-01 9:56AM EDT | 51.00 | 2.12 | 2.18 | 2.27 | +0.67 | +46.21% | 16 | 96 | 33.74% |
| UAL240524P00052000 | 2024-05-01 11:16AM EDT | 52.00 | 3.08 | 2.80 | 2.88 | +1.18 | +62.11% | 14 | 113 | 32.96% |
| UAL240524P00053000 | 2024-05-01 11:16AM EDT | 53.00 | 3.78 | 3.50 | 3.55 | +1.39 | +58.16% | 4 | 125 | 31.49% |
| UAL240524P00054000 | 2024-05-01 11:11AM EDT | 54.00 | 4.40 | 4.20 | 4.35 | +1.40 | +46.67% | 9 | 50 | 31.30% |
| UAL240524P00055000 | 2024-05-01 9:42AM EDT | 55.00 | 5.37 | 5.05 | 5.20 | +2.01 | +59.82% | 3 | 8 | 30.71% |
| UAL240524P00056000 | 2024-05-01 11:55AM EDT | 56.00 | 5.91 | 5.95 | 6.05 | +2.99 | +102.40% | 2 | 2 | 27.05% |
