UAL - United Airlines Holdings, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür5. Juni 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL200605C00014000 | 2020-05-27 1:56PM EDT | 14.00 | 16.45 | 11.85 | 16.45 | 0.00 | - | 1 | 1 | 302.34% |
| UAL200605C00015000 | 2020-05-28 9:30AM EDT | 15.00 | 14.95 | 10.85 | 15.50 | 0.00 | - | 20 | 21 | 286.72% |
| UAL200605C00016000 | 2020-05-18 9:40AM EDT | 16.00 | 6.90 | 9.85 | 14.50 | 0.00 | - | - | 6 | 260.94% |
| UAL200605C00017000 | 2020-05-21 12:21PM EDT | 17.00 | 9.08 | 8.85 | 13.45 | 0.00 | - | 3 | 5 | 227.34% |
| UAL200605C00018000 | 2020-05-26 10:16AM EDT | 18.00 | 10.09 | 7.95 | 12.50 | 0.00 | - | 2 | 37 | 228.13% |
| UAL200605C00019000 | 2020-05-29 10:01AM EDT | 19.00 | 8.65 | 7.95 | 12.00 | -2.05 | -19.16% | 2 | 39 | 330.27% |
| UAL200605C00020000 | 2020-05-28 2:59PM EDT | 20.00 | 9.30 | 6.50 | 10.50 | 0.00 | - | 8 | 251 | 233.98% |
| UAL200605C00021000 | 2020-05-29 3:41PM EDT | 21.00 | 7.35 | 6.90 | 7.85 | -0.95 | -11.45% | 13 | 87 | 189.45% |
| UAL200605C00022000 | 2020-05-29 3:55PM EDT | 22.00 | 5.35 | 6.00 | 6.90 | -1.50 | -21.90% | 51 | 147 | 176.95% |
| UAL200605C00023000 | 2020-05-29 3:47PM EDT | 23.00 | 5.35 | 4.65 | 7.60 | -0.55 | -9.32% | 352 | 247 | 227.15% |
| UAL200605C00024000 | 2020-05-29 3:47PM EDT | 24.00 | 4.45 | 4.25 | 6.70 | -0.54 | -10.82% | 525 | 339 | 229.49% |
| UAL200605C00025000 | 2020-05-29 3:59PM EDT | 25.00 | 3.55 | 2.95 | 4.65 | -0.60 | -14.46% | 307 | 432 | 140.92% |
| UAL200605C00026000 | 2020-05-29 3:55PM EDT | 26.00 | 2.70 | 2.45 | 2.80 | -0.39 | -12.62% | 263 | 368 | 99.22% |
| UAL200605C00027000 | 2020-05-29 3:48PM EDT | 27.00 | 2.17 | 2.04 | 2.24 | -0.28 | -11.43% | 445 | 411 | 111.33% |
| UAL200605C00028000 | 2020-05-29 3:59PM EDT | 28.00 | 1.56 | 1.52 | 1.59 | -0.45 | -22.39% | 2,211 | 859 | 107.23% |
| UAL200605C00029000 | 2020-05-29 3:59PM EDT | 29.00 | 1.10 | 1.09 | 1.35 | -0.36 | -24.66% | 4,509 | 670 | 113.67% |
| UAL200605C00030000 | 2020-05-29 3:59PM EDT | 30.00 | 0.77 | 0.74 | 0.78 | -0.29 | -27.36% | 3,592 | 2,053 | 104.30% |
| UAL200605C00031000 | 2020-05-29 3:59PM EDT | 31.00 | 0.54 | 0.52 | 0.56 | -0.21 | -28.00% | 1,701 | 1,535 | 106.45% |
| UAL200605C00032000 | 2020-05-29 3:59PM EDT | 32.00 | 0.38 | 0.35 | 0.41 | -0.17 | -30.91% | 1,662 | 2,982 | 108.40% |
| UAL200605C00033000 | 2020-05-29 3:52PM EDT | 33.00 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 862 | 1,555 | 111.33% |
| UAL200605C00034000 | 2020-05-29 3:55PM EDT | 34.00 | 0.17 | 0.18 | 0.23 | -0.07 | -29.17% | 901 | 1,221 | 115.23% |
| UAL200605C00035000 | 2020-05-29 3:59PM EDT | 35.00 | 0.19 | 0.14 | 0.22 | -0.08 | -29.63% | 237 | 893 | 123.24% |
| UAL200605C00036000 | 2020-05-29 3:52PM EDT | 36.00 | 0.15 | 0.11 | 0.42 | 0.00 | - | 271 | 341 | 148.05% |
| UAL200605C00037000 | 2020-05-29 3:35PM EDT | 37.00 | 0.10 | 0.09 | 0.14 | -0.08 | -44.44% | 41 | 137 | 132.03% |
| UAL200605C00038000 | 2020-05-29 3:27PM EDT | 38.00 | 0.09 | 0.01 | 0.19 | -0.01 | -10.00% | 158 | 356 | 137.89% |
| UAL200605C00040000 | 2020-05-29 3:53PM EDT | 40.00 | 0.08 | 0.04 | 0.16 | +0.02 | +33.33% | 41 | 1,504 | 155.47% |
| UAL200605C00045000 | 2020-05-29 3:52PM EDT | 45.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 77 | 375 | 177.34% |
Putsfür5. Juni 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL200605P00014000 | 2020-05-20 10:52AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 47 | 240.63% |
| UAL200605P00015000 | 2020-05-27 3:08PM EDT | 15.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 2 | 80 | 298.44% |
| UAL200605P00016000 | 2020-05-29 2:07PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 70 | 184.38% |
| UAL200605P00017000 | 2020-05-26 11:17AM EDT | 17.00 | 0.04 | 0.00 | 0.93 | 0.00 | - | 40 | 261 | 317.97% |
| UAL200605P00018000 | 2020-05-29 2:49PM EDT | 18.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 301 | 150.00% |
| UAL200605P00019000 | 2020-05-29 2:39PM EDT | 19.00 | 0.03 | 0.01 | 0.19 | -0.01 | -25.00% | 134 | 407 | 179.69% |
| UAL200605P00020000 | 2020-05-29 3:50PM EDT | 20.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 276 | 509 | 137.50% |
| UAL200605P00021000 | 2020-05-29 2:18PM EDT | 21.00 | 0.06 | 0.03 | 0.07 | +0.02 | +50.00% | 27 | 425 | 122.66% |
| UAL200605P00022000 | 2020-05-29 3:54PM EDT | 22.00 | 0.10 | 0.09 | 0.11 | +0.04 | +66.67% | 122 | 970 | 121.88% |
| UAL200605P00023000 | 2020-05-29 3:59PM EDT | 23.00 | 0.16 | 0.14 | 0.17 | +0.04 | +33.33% | 535 | 699 | 114.84% |
| UAL200605P00024000 | 2020-05-29 3:57PM EDT | 24.00 | 0.27 | 0.24 | 0.28 | +0.08 | +42.11% | 1,045 | 1,053 | 111.52% |
| UAL200605P00025000 | 2020-05-29 3:58PM EDT | 25.00 | 0.46 | 0.42 | 0.46 | +0.12 | +35.29% | 1,468 | 1,017 | 110.16% |
| UAL200605P00026000 | 2020-05-29 3:59PM EDT | 26.00 | 0.71 | 0.69 | 0.71 | +0.22 | +44.90% | 1,705 | 933 | 108.98% |
| UAL200605P00027000 | 2020-05-29 3:59PM EDT | 27.00 | 1.04 | 1.01 | 1.19 | +0.29 | +38.67% | 5,564 | 1,793 | 111.33% |
| UAL200605P00028000 | 2020-05-29 3:59PM EDT | 28.00 | 1.49 | 1.44 | 1.52 | +0.36 | +31.86% | 2,653 | 2,362 | 104.69% |
| UAL200605P00029000 | 2020-05-29 3:59PM EDT | 29.00 | 2.05 | 1.96 | 2.08 | +0.50 | +32.26% | 1,428 | 765 | 102.34% |
| UAL200605P00030000 | 2020-05-29 3:57PM EDT | 30.00 | 2.73 | 2.60 | 3.25 | +0.35 | +14.71% | 456 | 671 | 119.73% |
| UAL200605P00031000 | 2020-05-29 3:58PM EDT | 31.00 | 3.47 | 3.35 | 3.60 | +1.11 | +47.03% | 56 | 555 | 104.30% |
| UAL200605P00032000 | 2020-05-29 3:32PM EDT | 32.00 | 3.83 | 4.00 | 7.50 | +0.05 | +1.32% | 79 | - | 223.24% |
| UAL200605P00033000 | 2020-05-29 3:57PM EDT | 33.00 | 5.25 | 5.10 | 7.60 | +1.35 | +34.62% | 31 | - | 212.11% |
| UAL200605P00034000 | 2020-05-29 12:48PM EDT | 34.00 | 6.35 | 5.95 | 6.40 | +1.35 | +27.00% | 20 | 55 | 116.80% |
| UAL200605P00035000 | 2020-05-28 10:58AM EDT | 35.00 | 6.15 | 6.95 | 8.85 | 0.00 | - | 22 | 50 | 207.62% |
| UAL200605P00036000 | 2020-05-27 10:04AM EDT | 36.00 | 6.45 | 8.00 | 9.90 | 0.00 | - | - | - | 226.56% |
| UAL200605P00037000 | 2020-05-28 10:07AM EDT | 37.00 | 7.60 | 9.05 | 11.20 | 0.00 | - | - | - | 256.06% |
| UAL200605P00038000 | 2020-05-26 1:26PM EDT | 38.00 | 8.85 | 8.30 | 11.90 | 0.00 | - | - | - | 147.27% |
| UAL200605P00045000 | 2020-05-29 3:39PM EDT | 45.00 | 16.55 | 15.05 | 19.40 | +0.45 | +2.80% | 3 | 4 | 235.16% |
© 2020 Verizon Media. Alle Rechte vorbehalten.