Deutsche Märkte öffnen in 4 Stunden 5 Minuten

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,50+1,34 (+3,92%)
Börsenschluss: 4:00PM EDT

35,90 0,40 (1,13 %)
Nachbörse: 7:59PM EDT

In the money
Anzeigen:ListeStellage
Callsfür23. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UAL201023C000200002020-10-06 3:05PM EDT20.0014.8015.4016.850.00-12441.80%
UAL201023C000250002020-10-15 9:47AM EDT25.009.059.9510.600.00-646192.97%
UAL201023C000270002020-10-19 2:04PM EDT27.008.808.458.55+1.55+21.38%39650.00%
UAL201023C000280002020-10-19 1:34PM EDT28.007.807.457.55+1.60+25.81%51421350.00%
UAL201023C000290002020-10-19 2:34PM EDT29.006.906.456.55+1.50+27.78%1073250.00%
UAL201023C000300002020-10-19 2:34PM EDT30.005.905.455.55+1.68+39.81%49228750.00%
UAL201023C000310002020-10-19 2:34PM EDT31.004.903.754.60+1.45+42.03%213989.06%
UAL201023C000320002020-10-19 3:37PM EDT32.003.553.503.60+1.15+47.92%3612761.72%
UAL201023C000330002020-10-19 3:20PM EDT33.002.572.312.67+0.93+56.71%23662865.23%
UAL201023C000340002020-10-19 3:47PM EDT34.001.811.761.85+0.72+66.06%8671,05358.79%
UAL201023C000350002020-10-19 3:57PM EDT35.001.151.091.20+0.48+71.64%2,7931,96759.28%
UAL201023C000360002020-10-19 3:58PM EDT36.000.690.670.72+0.28+68.29%10,7603,41961.91%
UAL201023C000370002020-10-19 3:56PM EDT37.000.380.370.41+0.13+52.00%15,2332,13763.38%
UAL201023C000380002020-10-19 3:53PM EDT38.000.230.210.23+0.08+53.33%5,7652,67966.21%
UAL201023C000390002020-10-19 3:58PM EDT39.000.120.100.13+0.01+9.09%2,0131,76967.97%
UAL201023C000400002020-10-19 3:38PM EDT40.000.070.060.070.00-1,5501,75971.09%
UAL201023C000410002020-10-19 3:59PM EDT41.000.050.010.05+0.01+25.00%5741,11571.88%
UAL201023C000420002020-10-19 3:38PM EDT42.000.030.030.040.00-47496883.59%
UAL201023C000430002020-10-19 1:17PM EDT43.000.030.010.030.00-12224385.94%
UAL201023C000440002020-10-19 3:21PM EDT44.000.020.020.04-0.01-33.33%10414499.22%
UAL201023C000450002020-10-19 3:31PM EDT45.000.010.010.08-0.02-66.67%6561,135115.63%
UAL201023C000500002020-10-19 2:14PM EDT50.000.010.000.01-0.01-50.00%5581118.75%
Putsfür23. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UAL201023P000200002020-10-14 12:05PM EDT20.000.040.000.010.00-131196.88%
UAL201023P000250002020-10-16 10:26AM EDT25.000.010.000.020.00-93230137.50%
UAL201023P000270002020-10-19 11:47AM EDT27.000.020.000.030.00-32492115.63%
UAL201023P000280002020-10-19 3:34PM EDT28.000.010.010.03-0.02-66.67%142,614106.25%
UAL201023P000290002020-10-19 1:51PM EDT29.000.030.010.030.00-10228492.19%
UAL201023P000300002020-10-19 3:35PM EDT30.000.020.020.03-0.04-66.67%5171,21581.25%
UAL201023P000310002020-10-19 3:38PM EDT31.000.040.040.05-0.06-60.00%3311,68175.00%
UAL201023P000320002020-10-19 3:54PM EDT32.000.080.050.09-0.18-69.23%1,0063,48366.41%
UAL201023P000330002020-10-19 3:59PM EDT33.000.150.140.17-0.33-68.75%7352,44063.28%
UAL201023P000340002020-10-19 3:58PM EDT34.000.330.320.34-0.57-63.33%2,1382,30760.94%
UAL201023P000350002020-10-19 3:59PM EDT35.000.670.620.71-0.84-55.63%2,9901,72160.64%
UAL201023P000360002020-10-19 3:58PM EDT36.001.201.131.20-0.83-40.89%3,26165459.77%
UAL201023P000370002020-10-19 3:58PM EDT37.001.891.851.93-1.11-37.00%97384563.38%
UAL201023P000380002020-10-19 3:58PM EDT38.002.742.552.89-1.13-29.20%16413466.21%
UAL201023P000390002020-10-19 1:59PM EDT39.003.653.553.70-1.20-24.74%1711369.53%
UAL201023P000400002020-10-19 1:59PM EDT40.004.184.504.65-1.57-27.30%118573.44%
UAL201023P000410002020-10-19 11:36AM EDT41.005.054.755.90-2.00-28.37%313131.64%
UAL201023P000420002020-10-15 10:21AM EDT42.008.125.856.600.00-1314101.56%
UAL201023P000430002020-10-19 12:03AM EDT43.009.157.457.600.00--488.28%
UAL201023P000440002020-10-15 10:31AM EDT44.0010.158.458.600.00-1596.88%
UAL201023P000450002020-10-19 1:46PM EDT45.009.259.459.60-1.70-15.53%219105.47%
UAL201023P000500002020-10-15 1:56PM EDT50.0016.0312.9514.600.00-1026177.34%