Deutsche Märkte schließen in 2 Stunden 49 Minuten
DAX
18.057,16 +139,88 (+0,78%) Euro Stoxx 50
4.980,10 +41,09 (+0,83%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.358,10 +15,60 (+0,67%) EUR/USD
1,0726 -0,0007 (-0,06%) Bitcoin EUR
60.036,77 +487,19 (+0,82%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426C00025000 | 2024-04-25 11:40AM EDT | 25.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| UAL240426C00027500 | 2024-04-18 10:09AM EDT | 27.50 | 22.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL240426C00028000 | 2024-04-18 10:04AM EDT | 28.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| UAL240426C00029000 | 2024-04-18 10:04AM EDT | 29.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| UAL240426C00029500 | 2024-04-18 12:09PM EDT | 29.50 | 21.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UAL240426C00030000 | 2024-04-25 3:23PM EDT | 30.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL240426C00030500 | 2024-04-24 1:48PM EDT | 30.50 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240426C00031000 | 2024-04-19 10:33AM EDT | 31.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| UAL240426C00031500 | 2024-04-19 9:45AM EDT | 31.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 7 | 2 | 0.00% |
| UAL240426C00032000 | 2024-04-17 2:34PM EDT | 32.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 32 | 1 | 0.00% |
| UAL240426C00032500 | 2024-04-18 11:10AM EDT | 32.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UAL240426C00033000 | 2024-04-18 9:44AM EDT | 33.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 44 | 0.00% |
| UAL240426C00033500 | 2024-04-19 9:31AM EDT | 33.50 | 18.55 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| UAL240426C00034000 | 2024-04-17 3:24PM EDT | 34.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| UAL240426C00034500 | 2024-04-19 1:25PM EDT | 34.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240426C00035000 | 2024-04-24 2:14PM EDT | 35.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| UAL240426C00035500 | 2024-04-25 3:40PM EDT | 35.50 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UAL240426C00036000 | 2024-04-25 3:40PM EDT | 36.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| UAL240426C00036500 | 2024-04-25 1:23PM EDT | 36.50 | 15.95 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| UAL240426C00037000 | 2024-04-24 2:40PM EDT | 37.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 8 | 65 | 0.00% |
| UAL240426C00037500 | 2024-04-24 2:38PM EDT | 37.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| UAL240426C00038000 | 2024-04-24 2:56PM EDT | 38.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 8 | 127 | 0.00% |
| UAL240426C00038500 | 2024-04-24 2:50PM EDT | 38.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 9 | 88 | 0.00% |
| UAL240426C00039000 | 2024-04-25 2:54PM EDT | 39.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 0.00% |
| UAL240426C00039500 | 2024-04-24 2:16PM EDT | 39.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | 8 | 95 | 0.00% |
| UAL240426C00040000 | 2024-04-25 1:51PM EDT | 40.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| UAL240426C00040500 | 2024-04-24 3:18PM EDT | 40.50 | 12.53 | 0.00 | 0.00 | 0.00 | - | 11 | 42 | 0.00% |
| UAL240426C00041000 | 2024-04-25 3:18PM EDT | 41.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 0.00% |
| UAL240426C00041500 | 2024-04-25 11:56AM EDT | 41.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| UAL240426C00042000 | 2024-04-25 2:40PM EDT | 42.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 58 | 398 | 0.00% |
| UAL240426C00042500 | 2024-04-24 3:24PM EDT | 42.50 | 10.33 | 0.00 | 0.00 | 0.00 | - | 6 | 184 | 0.00% |
| UAL240426C00043000 | 2024-04-25 2:35PM EDT | 43.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 8 | 446 | 0.00% |
| UAL240426C00043500 | 2024-04-25 10:18AM EDT | 43.50 | 9.19 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 0.00% |
| UAL240426C00044000 | 2024-04-25 2:30PM EDT | 44.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 12 | 407 | 0.00% |
| UAL240426C00044500 | 2024-04-25 11:53AM EDT | 44.50 | 7.87 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| UAL240426C00045000 | 2024-04-25 1:42PM EDT | 45.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 26 | 2,742 | 0.00% |
| UAL240426C00045500 | 2024-04-25 3:27PM EDT | 45.50 | 8.08 | 0.00 | 0.00 | 0.00 | - | 3 | 934 | 0.00% |
| UAL240426C00046000 | 2024-04-25 1:42PM EDT | 46.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 31 | 355 | 0.00% |
| UAL240426C00046500 | 2024-04-25 12:01PM EDT | 46.50 | 5.99 | 0.00 | 0.00 | 0.00 | - | 4 | 1,675 | 0.00% |
| UAL240426C00047000 | 2024-04-25 3:12PM EDT | 47.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 18 | 624 | 0.00% |
| UAL240426C00047500 | 2024-04-25 1:54PM EDT | 47.50 | 5.32 | 0.00 | 0.00 | 0.00 | - | 2 | 406 | 0.00% |
| UAL240426C00048000 | 2024-04-25 3:11PM EDT | 48.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 12 | 530 | 0.00% |
| UAL240426C00048500 | 2024-04-25 12:05PM EDT | 48.50 | 4.01 | 0.00 | 0.00 | 0.00 | - | 2 | 327 | 0.00% |
| UAL240426C00049000 | 2024-04-25 3:24PM EDT | 49.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 271 | 3,266 | 0.00% |
| UAL240426C00049500 | 2024-04-25 3:18PM EDT | 49.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 45 | 139 | 0.00% |
| UAL240426C00050000 | 2024-04-25 3:59PM EDT | 50.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 126 | 1,333 | 0.00% |
| UAL240426C00051000 | 2024-04-25 3:48PM EDT | 51.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 91 | 2,816 | 0.00% |
| UAL240426C00052000 | 2024-04-25 3:53PM EDT | 52.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1,109 | 1,385 | 0.00% |
| UAL240426C00053000 | 2024-04-25 3:59PM EDT | 53.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 846 | 1,666 | 0.00% |
| UAL240426C00054000 | 2024-04-25 3:58PM EDT | 54.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 383 | 2,210 | 6.25% |
| UAL240426C00055000 | 2024-04-25 3:58PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,919 | 4,025 | 12.50% |
| UAL240426C00056000 | 2024-04-25 3:48PM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 66 | 431 | 25.00% |
| UAL240426C00057000 | 2024-04-25 3:42PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 1,170 | 25.00% |
| UAL240426C00058000 | 2024-04-25 3:47PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 811 | 1,245 | 50.00% |
| UAL240426C00059000 | 2024-04-25 3:05PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 226 | 50.00% |
| UAL240426C00060000 | 2024-04-25 3:17PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 248 | 785 | 50.00% |
| UAL240426C00065000 | 2024-04-23 11:46AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 3,868 | 50.00% |
| UAL240426C00070000 | 2024-04-24 10:12AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 286 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426P00025000 | 2024-03-18 9:30AM EDT | 25.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UAL240426P00030000 | 2024-04-16 3:48PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 48 | 50.00% |
| UAL240426P00032000 | 2024-04-19 11:51AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| UAL240426P00033000 | 2024-04-18 12:44PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| UAL240426P00034000 | 2024-04-19 9:35AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 132 | 50.00% |
| UAL240426P00034500 | 2024-04-17 2:07PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 190 | 50.00% |
| UAL240426P00035000 | 2024-04-24 3:14PM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 404 | 100.00% |
| UAL240426P00035500 | 2024-04-17 1:24PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 71 | 50.00% |
| UAL240426P00036000 | 2024-04-22 10:08AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 50.00% |
| UAL240426P00036500 | 2024-04-17 2:05PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 198 | 50.00% |
| UAL240426P00037000 | 2024-04-22 11:14AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 440 | 50.00% |
| UAL240426P00037500 | 2024-04-18 12:02PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 54 | 50.00% |
| UAL240426P00038000 | 2024-04-24 3:14PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 882 | 50.00% |
| UAL240426P00038500 | 2024-04-19 12:53PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 424 | 50.00% |
| UAL240426P00039000 | 2024-04-25 11:50AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 645 | 50.00% |
| UAL240426P00039500 | 2024-04-24 10:29AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 537 | 50.00% |
| UAL240426P00040000 | 2024-04-25 9:34AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 880 | 50.00% |
| UAL240426P00040500 | 2024-04-23 9:30AM EDT | 40.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 304 | 50.00% |
| UAL240426P00041000 | 2024-04-24 3:18PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 365 | 50.00% |
| UAL240426P00041500 | 2024-04-24 3:18PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 441 | 50.00% |
| UAL240426P00042000 | 2024-04-25 11:50AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 119 | 3,015 | 50.00% |
| UAL240426P00042500 | 2024-04-25 10:11AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 1,590 | 50.00% |
| UAL240426P00043000 | 2024-04-24 3:24PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 1,111 | 50.00% |
| UAL240426P00043500 | 2024-04-22 9:43AM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 396 | 50.00% |
| UAL240426P00044000 | 2024-04-24 11:36AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 4,276 | 50.00% |
| UAL240426P00044500 | 2024-04-25 9:59AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 353 | 50.00% |
| UAL240426P00045000 | 2024-04-25 3:06PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 139 | 2,990 | 50.00% |
| UAL240426P00045500 | 2024-04-25 11:04AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 1,299 | 50.00% |
| UAL240426P00046000 | 2024-04-25 3:59PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 2,831 | 50.00% |
| UAL240426P00046500 | 2024-04-25 12:01PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 1,003 | 50.00% |
| UAL240426P00047000 | 2024-04-25 1:12PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,445 | 50.00% |
| UAL240426P00047500 | 2024-04-25 3:40PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 289 | 1,354 | 50.00% |
| UAL240426P00048000 | 2024-04-25 1:54PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 325 | 1,381 | 50.00% |
| UAL240426P00048500 | 2024-04-25 12:05PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 951 | 50.00% |
| UAL240426P00049000 | 2024-04-25 3:52PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 922 | 1,587 | 50.00% |
| UAL240426P00049500 | 2024-04-25 3:40PM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 1,187 | 50.00% |
| UAL240426P00050000 | 2024-04-25 3:59PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,518 | 5,388 | 25.00% |
| UAL240426P00051000 | 2024-04-25 3:45PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,967 | 4,773 | 25.00% |
| UAL240426P00052000 | 2024-04-25 3:59PM EDT | 52.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,892 | 1,608 | 12.50% |
| UAL240426P00053000 | 2024-04-25 3:59PM EDT | 53.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 729 | 2,589 | 6.25% |
| UAL240426P00054000 | 2024-04-25 3:41PM EDT | 54.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 75 | 2,437 | 0.00% |
| UAL240426P00055000 | 2024-04-25 3:43PM EDT | 55.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 33 | 503 | 0.00% |
| UAL240426P00056000 | 2024-04-25 12:03PM EDT | 56.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 121 | 0.00% |
| UAL240426P00057000 | 2024-04-25 3:48PM EDT | 57.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| UAL240426P00058000 | 2024-04-25 3:37PM EDT | 58.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 0.00% |
| UAL240426P00059000 | 2024-04-24 2:42PM EDT | 59.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 374 | 1 | 0.00% |
| UAL240426P00060000 | 2024-04-25 10:38AM EDT | 60.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240426P00065000 | 2024-04-25 9:45AM EDT | 65.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UAL240426P00070000 | 2024-04-24 3:37PM EDT | 70.00 | 17.22 | 0.00 | 0.00 | 0.00 | - | 64 | 5 | 0.00% |
