Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.156,08 -500,48 (-0,84%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250620C00020000 | 2024-04-11 11:55AM EDT | 20.00 | 24.40 | 32.35 | 36.15 | 0.00 | - | 3 | 19 | 75.64% |
| UAL250620C00023000 | 2024-04-25 9:46AM EDT | 23.00 | 30.05 | 30.25 | 32.75 | 0.00 | - | 4 | 67 | 69.58% |
| UAL250620C00025000 | 2024-04-12 9:31AM EDT | 25.00 | 19.50 | 27.85 | 31.65 | 0.00 | - | 1 | 42 | 66.75% |
| UAL250620C00028000 | 2024-04-24 11:21AM EDT | 28.00 | 27.15 | 25.05 | 28.45 | 0.00 | - | 12 | 160 | 58.52% |
| UAL250620C00030000 | 2024-04-23 3:35PM EDT | 30.00 | 27.30 | 25.00 | 25.80 | 0.00 | - | 21 | 88 | 59.72% |
| UAL250620C00033000 | 2024-04-17 12:15PM EDT | 33.00 | 18.50 | 22.35 | 24.05 | 0.00 | - | 1 | 23 | 58.64% |
| UAL250620C00035000 | 2024-04-18 10:56AM EDT | 35.00 | 20.00 | 20.50 | 21.65 | 0.00 | - | 6 | 106 | 52.69% |
| UAL250620C00037000 | 2024-04-18 3:51PM EDT | 37.00 | 19.35 | 19.95 | 21.00 | 0.00 | - | 2 | 439 | 57.39% |
| UAL250620C00040000 | 2024-04-22 10:39AM EDT | 40.00 | 17.40 | 17.70 | 18.25 | 0.00 | - | 35 | 641 | 52.91% |
| UAL250620C00042000 | 2024-04-24 9:39AM EDT | 42.00 | 16.85 | 16.30 | 16.50 | 0.00 | - | 1 | 657 | 50.40% |
| UAL250620C00045000 | 2024-04-22 11:35AM EDT | 45.00 | 14.57 | 14.35 | 15.30 | 0.00 | - | 2 | 718 | 50.57% |
| UAL250620C00047000 | 2024-04-22 12:18PM EDT | 47.00 | 13.70 | 13.10 | 14.25 | 0.00 | - | 2 | 180 | 52.63% |
| UAL250620C00050000 | 2024-04-26 1:24PM EDT | 50.00 | 11.20 | 11.40 | 12.40 | -1.60 | -12.50% | 1 | 651 | 50.23% |
| UAL250620C00052500 | 2024-04-23 12:47PM EDT | 52.50 | 10.07 | 10.10 | 10.25 | -1.31 | -11.51% | 1 | 1,262 | 45.14% |
| UAL250620C00055000 | 2024-04-25 3:11PM EDT | 55.00 | 8.95 | 6.50 | 9.10 | -0.45 | -4.79% | 32 | 544 | 44.37% |
| UAL250620C00057500 | 2024-04-19 9:31AM EDT | 57.50 | 7.80 | 7.85 | 8.00 | 0.00 | - | 7 | 670 | 43.44% |
| UAL250620C00060000 | 2024-04-26 1:15PM EDT | 60.00 | 6.78 | 6.90 | 7.05 | +0.03 | +0.44% | 4 | 287 | 42.81% |
| UAL250620C00062500 | 2024-04-23 1:08PM EDT | 62.50 | 7.15 | 6.00 | 6.15 | 0.00 | - | 1 | 183 | 42.04% |
| UAL250620C00065000 | 2024-04-25 10:22AM EDT | 65.00 | 5.45 | 5.25 | 5.40 | -0.05 | -0.91% | 1 | 742 | 41.59% |
| UAL250620C00070000 | 2024-04-23 11:34AM EDT | 70.00 | 4.68 | 3.95 | 4.10 | 0.00 | - | 14 | 227 | 40.64% |
| UAL250620C00075000 | 2024-04-25 12:10PM EDT | 75.00 | 2.91 | 2.96 | 3.05 | 0.00 | - | 7 | 125 | 39.66% |
| UAL250620C00080000 | 2024-04-24 11:44AM EDT | 80.00 | 2.21 | 2.21 | 2.29 | 0.00 | - | 3 | 128 | 39.10% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250620P00020000 | 2024-04-24 10:04AM EDT | 20.00 | 0.41 | 0.24 | 0.42 | 0.00 | - | 2 | 20,628 | 53.32% |
| UAL250620P00023000 | 2024-04-17 2:13PM EDT | 23.00 | 0.60 | 0.18 | 0.72 | 0.00 | - | 3 | 242 | 55.08% |
| UAL250620P00025000 | 2024-04-17 11:04AM EDT | 25.00 | 0.75 | 0.35 | 0.83 | 0.00 | - | 1 | 147 | 52.15% |
| UAL250620P00028000 | 2024-04-18 10:55AM EDT | 28.00 | 0.96 | 0.79 | 0.84 | 0.00 | - | 10 | 68 | 45.58% |
| UAL250620P00030000 | 2024-04-16 3:50PM EDT | 30.00 | 2.21 | 0.97 | 1.01 | 0.00 | - | 20 | 874 | 43.68% |
| UAL250620P00033000 | 2024-04-17 2:00PM EDT | 33.00 | 1.82 | 1.30 | 1.35 | 0.00 | - | 1,000 | 2,740 | 41.36% |
| UAL250620P00035000 | 2024-04-22 11:39AM EDT | 35.00 | 1.66 | 1.58 | 1.64 | 0.00 | - | 94 | 5,659 | 40.06% |
| UAL250620P00037000 | 2024-04-22 9:50AM EDT | 37.00 | 2.15 | 1.93 | 2.05 | 0.00 | - | 1 | 1,133 | 39.38% |
| UAL250620P00040000 | 2024-04-25 3:44PM EDT | 40.00 | 2.53 | 2.53 | 2.60 | 0.00 | - | 3 | 571 | 37.20% |
| UAL250620P00042000 | 2024-04-25 10:32AM EDT | 42.00 | 3.80 | 3.00 | 3.10 | 0.00 | - | 1 | 2,473 | 36.22% |
| UAL250620P00045000 | 2024-04-26 3:36PM EDT | 45.00 | 4.05 | 3.90 | 4.00 | +0.20 | +5.19% | 3 | 793 | 34.95% |
| UAL250620P00047000 | 2024-04-24 11:37AM EDT | 47.00 | 4.80 | 4.60 | 4.70 | 0.00 | - | 20 | 432 | 34.17% |
| UAL250620P00050000 | 2024-04-26 1:25PM EDT | 50.00 | 5.85 | 5.75 | 5.90 | -0.15 | -2.50% | 1 | 972 | 33.06% |
| UAL250620P00052500 | 2024-04-23 12:01PM EDT | 52.50 | 6.70 | 6.85 | 7.00 | 0.00 | - | 49 | 347 | 31.98% |
| UAL250620P00055000 | 2024-04-22 1:27PM EDT | 55.00 | 8.10 | 8.10 | 8.25 | 0.00 | - | 8 | 86 | 31.01% |
| UAL250620P00057500 | 2024-04-24 12:30PM EDT | 57.50 | 9.90 | 9.50 | 9.65 | 0.00 | - | 6 | 27 | 30.14% |
| UAL250620P00060000 | 2024-04-22 12:20PM EDT | 60.00 | 11.05 | 11.00 | 11.15 | 0.00 | - | 17 | 14 | 29.15% |
| UAL250620P00062500 | 2024-04-18 9:34AM EDT | 62.50 | 13.80 | 11.40 | 12.80 | 0.00 | - | 7 | 24 | 28.26% |
| UAL250620P00065000 | 2024-04-19 2:40PM EDT | 65.00 | 15.40 | 14.35 | 14.50 | 0.00 | - | 1 | 1 | 26.98% |
| UAL250620P00070000 | 2024-04-19 11:52AM EDT | 70.00 | 19.70 | 17.20 | 18.35 | 0.00 | - | 1 | 16 | 24.78% |
| UAL250620P00080000 | 2023-11-21 4:56PM EDT | 80.00 | 40.55 | 36.80 | 38.20 | 0.00 | - | - | 0 | 77.93% |
