Deutsche Märkte geschlossen

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
43,89-2,40 (-5,18%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür22. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UAL210122C000250002021-01-11 3:01PM EST25.0017.5018.6019.100.00-200260.94%
UAL210122C000300002021-01-12 3:30PM EST30.0016.2013.6014.050.00-394177.34%
UAL210122C000350002021-01-15 3:28PM EST35.009.258.859.00-2.05-18.14%7213587.50%
UAL210122C000370002021-01-05 11:30AM EST37.008.906.907.050.00-11480.47%
UAL210122C000380002021-01-15 3:20PM EST38.006.205.856.10-0.45-6.77%72170.31%
UAL210122C000390002021-01-15 10:23AM EST39.005.105.005.10-2.10-29.17%123469.53%
UAL210122C000400002021-01-15 10:49AM EST40.004.414.054.20-1.99-31.09%5014965.23%
UAL210122C000410002021-01-15 11:25AM EST41.003.953.203.35-1.85-31.90%23963.28%
UAL210122C000420002021-01-15 3:56PM EST42.002.502.462.52-2.45-49.49%28940660.94%
UAL210122C000430002021-01-15 3:58PM EST43.001.861.811.86-1.73-48.19%27064060.45%
UAL210122C000440002021-01-15 3:59PM EST44.001.301.281.32-1.65-55.93%1,26885360.25%
UAL210122C000450002021-01-15 3:59PM EST45.000.910.880.90-1.40-60.61%2,6632,63660.45%
UAL210122C000460002021-01-15 3:58PM EST46.000.590.580.60-1.21-67.22%3,23999960.94%
UAL210122C000470002021-01-15 3:55PM EST47.000.400.380.40-0.93-69.92%9661,24062.11%
UAL210122C000480002021-01-15 3:57PM EST48.000.260.260.27-0.72-73.47%2,6452,33764.16%
UAL210122C000490002021-01-15 3:44PM EST49.000.170.170.19-0.57-77.03%50276166.21%
UAL210122C000500002021-01-15 3:56PM EST50.000.120.120.14-0.37-75.51%3601,26069.14%
UAL210122C000510002021-01-15 3:40PM EST51.000.100.090.10-0.27-72.97%66990871.88%
UAL210122C000520002021-01-15 3:51PM EST52.000.070.060.08-0.15-68.18%1791,30274.61%
UAL210122C000530002021-01-15 3:05PM EST53.000.070.050.07-0.08-53.33%5479978.91%
UAL210122C000540002021-01-15 3:06PM EST54.000.040.040.06-0.05-55.56%7083882.81%
UAL210122C000550002021-01-15 3:49PM EST55.000.050.030.06-0.03-37.50%8632287.50%
UAL210122C000600002021-01-15 3:49PM EST60.000.020.020.030.00-55467106.25%
UAL210122C000650002021-01-13 2:03PM EST65.000.060.000.050.00-1230128.13%
UAL210122C000700002021-01-11 12:22PM EST70.000.010.000.040.00-1114145.31%
Putsfür22. Januar 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UAL210122P000250002021-01-14 9:32AM EST25.000.020.000.050.00-1247187.50%
UAL210122P000300002021-01-15 3:22PM EST30.000.020.000.03-0.01-33.33%166232123.44%
UAL210122P000350002021-01-15 1:51PM EST35.000.050.020.04-0.01-16.67%60249885.16%
UAL210122P000370002021-01-15 3:59PM EST37.000.060.050.09-0.02-25.00%4043877.34%
UAL210122P000380002021-01-15 3:29PM EST38.000.100.080.10+0.02+25.00%8465671.09%
UAL210122P000390002021-01-15 3:58PM EST39.000.140.130.15+0.03+27.27%1541,65067.19%
UAL210122P000400002021-01-15 3:44PM EST40.000.230.220.24+0.10+76.92%1561,02764.65%
UAL210122P000410002021-01-15 3:57PM EST41.000.370.360.38+0.18+94.74%49855462.31%
UAL210122P000420002021-01-15 3:56PM EST42.000.580.580.60+0.31+114.81%45168960.35%
UAL210122P000430002021-01-15 3:58PM EST43.000.930.920.95+0.52+126.83%47791759.96%
UAL210122P000440002021-01-15 3:57PM EST44.001.401.371.42+0.73+108.96%1,5272,88259.57%
UAL210122P000450002021-01-15 3:58PM EST45.001.971.962.01+0.95+93.14%1,10467559.77%
UAL210122P000460002021-01-15 3:57PM EST46.002.672.672.73+1.20+81.63%42747560.94%
UAL210122P000470002021-01-15 3:53PM EST47.003.423.453.55+1.32+62.86%8318762.11%
UAL210122P000480002021-01-15 10:07AM EST48.004.124.304.40+1.46+54.89%5734062.21%
UAL210122P000490002021-01-15 11:28AM EST49.004.755.205.35+1.40+41.79%210064.65%
UAL210122P000500002021-01-15 11:34AM EST50.006.146.156.30+1.91+45.15%1126967.19%
UAL210122P000510002021-01-15 10:52AM EST51.006.507.057.25+1.30+25.00%1961.33%
UAL210122P000520002021-01-15 10:52AM EST52.007.528.108.25-1.01-11.84%21273.83%
UAL210122P000530002021-01-11 9:31AM EST53.0010.356.607.000.00--50.00%
UAL210122P000540002021-01-13 10:08AM EST54.0010.3010.0510.200.00-2070.31%
UAL210122P000550002021-01-11 11:15AM EST55.0011.3511.0511.200.00-2075.00%
UAL210122P000600002021-01-15 12:41PM EST60.0015.6016.0516.20-0.60-3.70%83299.22%
UAL210122P000650002021-01-11 2:10PM EST65.0022.2520.8021.250.00-4046165.23%
UAL210122P000700002021-01-11 11:39AM EST70.0027.0525.8026.250.00-210189.45%