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
59.094,49 -781,39 (-1,31%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL251219C00020000 | 2024-04-19 2:58PM EDT | 20.00 | 33.50 | 33.30 | 37.25 | 0.00 | - | 10 | 2 | 75.54% |
| UAL251219C00025000 | 2024-03-15 10:15AM EDT | 25.00 | 21.85 | 20.55 | 21.75 | 0.00 | - | 3 | 40 | 0.00% |
| UAL251219C00028000 | 2023-12-12 1:59PM EDT | 28.00 | 18.35 | 15.65 | 17.25 | 0.00 | - | 20 | 22 | 0.00% |
| UAL251219C00030000 | 2024-04-10 2:24PM EDT | 30.00 | 17.07 | 26.70 | 27.95 | 0.00 | - | 1 | 78 | 63.57% |
| UAL251219C00033000 | 2024-04-10 2:24PM EDT | 33.00 | 15.09 | 22.00 | 25.85 | 0.00 | - | 1 | 12 | 53.59% |
| UAL251219C00035000 | 2024-04-25 12:50PM EDT | 35.00 | 23.00 | 20.50 | 23.25 | 0.00 | - | 1 | 14 | 56.79% |
| UAL251219C00038000 | 2024-04-17 3:34PM EDT | 38.00 | 17.80 | 20.90 | 21.85 | 0.00 | - | 3 | 66 | 55.73% |
| UAL251219C00040000 | 2024-04-22 12:09PM EDT | 40.00 | 20.04 | 19.55 | 20.75 | 0.00 | - | 4 | 493 | 54.90% |
| UAL251219C00043000 | 2024-04-19 11:39AM EDT | 43.00 | 16.80 | 17.65 | 17.80 | 0.00 | - | 3 | 19 | 50.64% |
| UAL251219C00045000 | 2024-04-26 10:01AM EDT | 45.00 | 16.50 | 16.40 | 17.50 | +1.05 | +6.80% | 15 | 213 | 51.47% |
| UAL251219C00047000 | 2024-04-18 9:35AM EDT | 47.00 | 13.30 | 15.25 | 16.25 | 0.00 | - | 1 | 43 | 50.23% |
| UAL251219C00050000 | 2024-04-23 3:41PM EDT | 50.00 | 15.19 | 13.65 | 13.85 | 0.00 | - | 3 | 406 | 47.72% |
| UAL251219C00052500 | 2024-04-24 11:39AM EDT | 52.50 | 11.90 | 11.35 | 12.60 | 0.00 | - | 9 | 402 | 46.74% |
| UAL251219C00055000 | 2024-04-24 3:09PM EDT | 55.00 | 11.25 | 11.20 | 11.40 | -0.05 | -0.44% | 30 | 849 | 45.71% |
| UAL251219C00057500 | 2024-04-26 10:22AM EDT | 57.50 | 10.15 | 10.15 | 10.30 | -0.59 | -5.49% | 32 | 90 | 44.82% |
| UAL251219C00060000 | 2024-04-26 11:00AM EDT | 60.00 | 9.05 | 9.10 | 10.20 | -1.15 | -11.27% | 10 | 1,186 | 47.40% |
| UAL251219C00062500 | 2024-04-25 11:51AM EDT | 62.50 | 8.10 | 8.20 | 8.40 | 0.00 | - | 10 | 60 | 43.45% |
| UAL251219C00065000 | 2024-04-22 3:44PM EDT | 65.00 | 8.10 | 7.35 | 7.55 | 0.00 | - | 20 | 310 | 42.80% |
| UAL251219C00070000 | 2024-04-19 9:44AM EDT | 70.00 | 5.90 | 5.85 | 6.05 | 0.00 | - | 5 | 228 | 41.58% |
| UAL251219C00075000 | 2024-04-18 12:42PM EDT | 75.00 | 4.35 | 4.65 | 4.85 | 0.00 | - | 5 | 461 | 40.69% |
| UAL251219C00080000 | 2024-04-26 3:01PM EDT | 80.00 | 3.80 | 3.70 | 3.90 | +1.15 | +43.40% | 2 | 613 | 40.05% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL251219P00020000 | 2024-04-18 9:47AM EDT | 20.00 | 0.64 | 0.44 | 0.65 | 0.00 | - | 62 | 1,839 | 51.51% |
| UAL251219P00025000 | 2024-04-25 3:34PM EDT | 25.00 | 1.02 | 0.97 | 1.07 | 0.00 | - | 50 | 5,177 | 46.66% |
| UAL251219P00028000 | 2024-04-17 12:42PM EDT | 28.00 | 1.65 | 1.29 | 1.37 | 0.00 | - | 1 | 270 | 43.85% |
| UAL251219P00030000 | 2024-04-19 3:18PM EDT | 30.00 | 1.78 | 1.54 | 1.61 | 0.00 | - | 10 | 1,407 | 42.19% |
| UAL251219P00033000 | 2024-04-16 10:24AM EDT | 33.00 | 3.65 | 1.97 | 2.05 | 0.00 | - | 9 | 775 | 40.03% |
| UAL251219P00035000 | 2024-04-26 11:09AM EDT | 35.00 | 2.45 | 2.33 | 2.42 | +0.07 | +2.94% | 2 | 1,271 | 38.87% |
| UAL251219P00038000 | 2024-04-24 11:27AM EDT | 38.00 | 3.15 | 2.98 | 3.10 | 0.00 | - | 1 | 351 | 37.43% |
| UAL251219P00040000 | 2024-04-19 1:34PM EDT | 40.00 | 3.93 | 3.50 | 3.60 | 0.00 | - | 1 | 213 | 36.42% |
| UAL251219P00043000 | 2024-04-17 10:10AM EDT | 43.00 | 6.05 | 4.35 | 4.50 | 0.00 | - | 3 | 91 | 35.19% |
| UAL251219P00045000 | 2024-04-26 3:56PM EDT | 45.00 | 5.13 | 5.00 | 5.15 | -0.22 | -4.11% | 1 | 117 | 34.28% |
| UAL251219P00047000 | 2024-04-24 12:41PM EDT | 47.00 | 5.82 | 5.75 | 5.90 | -0.28 | -4.59% | 2 | 194 | 33.56% |
| UAL251219P00050000 | 2024-04-23 12:00PM EDT | 50.00 | 6.85 | 6.95 | 7.10 | 0.00 | - | 41 | 259 | 32.31% |
| UAL251219P00052500 | 2024-04-19 3:20PM EDT | 52.50 | 8.93 | 8.10 | 8.25 | 0.00 | - | 4 | 82 | 31.43% |
| UAL251219P00055000 | 2024-04-05 1:29PM EDT | 55.00 | 14.30 | 8.95 | 9.50 | 0.00 | - | 9 | 33 | 30.54% |
| UAL251219P00057500 | 2024-04-05 1:14PM EDT | 57.50 | 16.20 | 10.65 | 10.85 | 0.00 | - | 8 | 8 | 29.63% |
| UAL251219P00060000 | 2024-04-22 11:25AM EDT | 60.00 | 12.45 | 11.65 | 12.30 | 0.00 | - | 3 | 50 | 28.69% |
| UAL251219P00062500 | 2024-04-22 1:26PM EDT | 62.50 | 13.54 | 13.15 | 13.85 | 0.00 | - | 1 | 1 | 27.73% |
| UAL251219P00065000 | 2023-10-26 10:28AM EDT | 65.00 | 29.93 | 23.35 | 26.80 | 0.00 | - | 4 | 0 | 62.71% |
| UAL251219P00070000 | 2023-10-20 9:53AM EDT | 70.00 | 34.55 | 29.00 | 31.30 | 0.00 | - | 4 | 0 | 67.44% |
| UAL251219P00075000 | 2023-06-23 12:41PM EDT | 75.00 | 24.10 | 20.25 | 21.30 | 0.00 | - | 3 | 6 | 0.00% |
| UAL251219P00080000 | 2024-04-18 9:34AM EDT | 80.00 | 28.80 | 27.10 | 27.65 | 0.00 | - | 2 | 2 | 21.34% |
