Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.615,49 -768,43 (-1,34%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240802C00043000 | 2024-06-24 10:09AM EDT | 43.00 | 7.10 | 6.45 | 6.70 | 0.00 | - | 4 | 2 | 51.51% |
| UAL240802C00046000 | 2024-06-21 11:22AM EDT | 46.00 | 4.20 | 3.35 | 4.55 | 0.00 | - | 2 | 1 | 52.00% |
| UAL240802C00047000 | 2024-06-27 3:06PM EDT | 47.00 | 3.63 | 3.75 | 3.90 | 0.00 | - | 1 | 2 | 50.78% |
| UAL240802C00048000 | 2024-06-28 10:43AM EDT | 48.00 | 3.21 | 3.20 | 3.35 | +0.85 | +36.02% | 4 | 20 | 50.44% |
| UAL240802C00049000 | 2024-06-28 9:40AM EDT | 49.00 | 2.60 | 2.60 | 2.84 | +0.10 | +4.00% | 5 | 21 | 49.90% |
| UAL240802C00050000 | 2024-06-28 2:55PM EDT | 50.00 | 2.25 | 2.21 | 2.36 | +0.20 | +9.76% | 9 | 35 | 48.98% |
| UAL240802C00051000 | 2024-06-18 3:39PM EDT | 51.00 | 2.54 | 1.34 | 2.13 | 0.00 | - | 2 | 28 | 51.44% |
| UAL240802C00052000 | 2024-06-28 1:01PM EDT | 52.00 | 1.53 | 1.20 | 1.64 | -0.13 | -7.83% | 385 | 13 | 48.63% |
| UAL240802C00053000 | 2024-06-28 3:58PM EDT | 53.00 | 1.25 | 1.19 | 1.30 | -0.37 | -22.84% | 4 | 24 | 47.53% |
| UAL240802C00054000 | 2024-06-28 3:25PM EDT | 54.00 | 1.02 | 0.44 | 1.25 | +0.15 | +17.24% | 2 | 10 | 51.27% |
| UAL240802C00055000 | 2024-06-28 12:38PM EDT | 55.00 | 0.73 | 0.70 | 1.59 | +0.03 | +4.29% | 7 | 51 | 53.54% |
| UAL240802C00056000 | 2024-06-24 11:06AM EDT | 56.00 | 0.80 | 0.55 | 0.68 | 0.00 | - | 9 | 14 | 47.12% |
| UAL240802C00057000 | 2024-06-25 2:02PM EDT | 57.00 | 0.55 | 0.49 | 0.58 | 0.00 | - | 3 | 13 | 48.15% |
| UAL240802C00058000 | 2024-06-28 10:47AM EDT | 58.00 | 0.42 | 0.37 | 0.44 | 0.00 | - | 1 | 297 | 47.41% |
| UAL240802C00060000 | 2024-06-17 2:47PM EDT | 60.00 | 0.56 | 0.14 | 0.31 | 0.00 | - | - | 2 | 48.88% |
| UAL240802C00061000 | 2024-06-27 10:31AM EDT | 61.00 | 0.17 | 0.17 | 0.22 | 0.00 | - | 8 | 10 | 47.75% |
| UAL240802C00062000 | 2024-06-28 10:52AM EDT | 62.00 | 0.17 | 0.13 | 0.18 | -0.38 | -69.09% | 8 | 23 | 48.24% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240802P00039000 | 2024-06-28 11:53AM EDT | 39.00 | 0.21 | 0.17 | 0.27 | -0.12 | -36.36% | 3 | 11 | 51.95% |
| UAL240802P00040000 | 2024-06-24 9:30AM EDT | 40.00 | 0.37 | 0.17 | 0.75 | 0.00 | - | 1 | 6 | 54.83% |
| UAL240802P00041000 | 2024-06-27 2:43PM EDT | 41.00 | 0.44 | 0.22 | 0.46 | 0.00 | - | 40 | 74 | 49.71% |
| UAL240802P00042000 | 2024-06-28 1:50PM EDT | 42.00 | 0.60 | 0.31 | 0.75 | +0.04 | +7.14% | 11 | 38 | 53.08% |
| UAL240802P00043000 | 2024-06-28 11:53AM EDT | 43.00 | 0.75 | 0.70 | 0.79 | +0.02 | +2.74% | 4 | 50 | 48.49% |
| UAL240802P00044000 | 2024-06-26 3:34PM EDT | 44.00 | 0.97 | 0.84 | 1.02 | 0.00 | - | 20 | 59 | 48.00% |
| UAL240802P00045000 | 2024-06-28 11:55AM EDT | 45.00 | 1.21 | 1.00 | 1.28 | -0.23 | -15.97% | 2 | 5 | 47.22% |
| UAL240802P00046000 | 2024-06-28 11:40AM EDT | 46.00 | 1.53 | 1.07 | 1.61 | -0.05 | -3.16% | 3 | 19 | 46.88% |
| UAL240802P00047000 | 2024-06-28 12:53PM EDT | 47.00 | 2.00 | 1.30 | 2.02 | -0.28 | -12.28% | 5 | 14 | 46.95% |
| UAL240802P00048000 | 2024-06-21 3:48PM EDT | 48.00 | 2.61 | 2.14 | 2.50 | 0.00 | - | 1 | 7 | 47.24% |
| UAL240802P00049000 | 2024-06-26 12:32PM EDT | 49.00 | 2.96 | 2.74 | 2.95 | 0.00 | - | 1 | 2 | 46.07% |
| UAL240802P00050000 | 2024-06-26 11:28AM EDT | 50.00 | 3.74 | 2.87 | 3.55 | 0.00 | - | 1 | 20 | 46.48% |
| UAL240802P00051000 | 2024-06-20 3:16PM EDT | 51.00 | 4.00 | 2.80 | 4.10 | 0.00 | - | - | 1 | 45.12% |
