Deutsche Märkte geschlossen

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
44,95-0,02 (-0,04%)
Ab 02:38PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UAL240301C000250002024-01-24 3:02PM EST25.0016.0520.4020.750.00-22422.27%
UAL240301C000280002024-02-22 9:45AM EST28.0017.4016.8017.450.00-22264.84%
UAL240301C000300002024-02-20 11:47AM EST30.0012.8013.4516.200.00-12389.45%
UAL240301C000320002024-02-23 9:34AM EST32.0013.5512.8513.000.00-11160.16%
UAL240301C000330002024-01-22 12:08PM EST33.006.4310.9011.100.00--60.00%
UAL240301C000340002024-02-26 2:21PM EST34.0011.629.6511.250.00-517192.97%
UAL240301C000350002024-02-23 12:33PM EST35.0010.608.9510.000.00-418122.66%
UAL240301C000360002024-02-22 3:25PM EST36.009.356.8010.650.00-636294.43%
UAL240301C000370002024-02-26 3:23PM EST37.008.426.958.250.00-678146.09%
UAL240301C000375002024-02-22 12:54PM EST37.507.856.907.950.00-22161.33%
UAL240301C000380002024-02-26 10:46AM EST38.007.806.806.950.00-2015350.00%
UAL240301C000385002024-02-23 2:53PM EST38.506.706.307.650.00-88146.88%
UAL240301C000390002024-02-27 10:20AM EST39.006.004.456.90+0.53+9.69%2145174.22%
UAL240301C000400002024-02-27 1:21PM EST40.004.854.205.75-1.11-18.62%212657.03%
UAL240301C000405002024-02-21 12:07PM EST40.503.602.574.500.00-2958.98%
UAL240301C000410002024-02-27 12:39PM EST41.003.913.854.00-0.96-19.71%11,15553.52%
UAL240301C000415002024-02-23 10:18AM EST41.504.101.935.200.00-14657.81%
UAL240301C000420002024-02-27 1:23PM EST42.002.882.732.96-0.76-20.88%251431.25%
UAL240301C000425002024-02-27 2:11PM EST42.502.392.352.60-0.61-20.33%2664448.44%
UAL240301C000430002024-02-27 11:21AM EST43.002.441.942.01+0.14+6.09%349231.45%
UAL240301C000435002024-02-27 1:57PM EST43.501.311.551.59-0.77-37.02%191,02633.01%
UAL240301C000440002024-02-27 2:13PM EST44.001.101.141.20-0.32-22.54%821,63932.91%
UAL240301C000445002024-02-27 2:20PM EST44.500.830.830.86-0.18-17.82%13870032.62%
UAL240301C000450002024-02-27 2:21PM EST45.000.580.570.59-0.20-25.64%3081,09332.72%
UAL240301C000455002024-02-27 2:20PM EST45.500.370.360.38-0.14-27.45%44274332.62%
UAL240301C000460002024-02-27 2:20PM EST46.000.230.230.25-0.12-34.29%2682,48433.89%
UAL240301C000465002024-02-27 1:58PM EST46.500.110.120.15-0.14-56.00%29281434.18%
UAL240301C000470002024-02-27 12:41PM EST47.000.090.060.09-0.05-35.71%35791534.77%
UAL240301C000475002024-02-27 2:12PM EST47.500.050.040.05-0.04-44.44%29279335.16%
UAL240301C000480002024-02-27 1:57PM EST48.000.030.010.09-0.07-70.00%3724746.09%
UAL240301C000485002024-02-27 9:33AM EST48.500.020.000.03-0.05-71.43%32,62740.63%
UAL240301C000490002024-02-26 1:36PM EST49.000.020.000.12-0.02-50.00%1029351.56%
UAL240301C000495002024-02-26 12:55PM EST49.500.030.000.230.00-2914365.23%
UAL240301C000500002024-02-26 2:01PM EST50.000.030.000.060.00-2718353.91%
UAL240301C000510002024-02-27 12:28PM EST51.000.010.000.02-0.02-66.67%22213953.13%
UAL240301C000520002024-02-26 11:30AM EST52.000.010.000.020.00-53579959.38%
UAL240301C000530002024-02-27 11:44AM EST53.000.010.000.010.00-130660.94%
UAL240301C000540002024-02-09 3:07PM EST54.000.020.001.270.00-200100165.63%
UAL240301C000550002024-01-31 11:38AM EST55.000.020.000.010.00-100071.88%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UAL240301P000250002024-01-17 2:41PM EST25.000.040.000.040.00--0231.25%
UAL240301P000290002024-01-22 3:26PM EST29.000.140.000.040.00-20176.56%
UAL240301P000300002024-02-22 9:56AM EST30.000.010.000.170.00-121203.13%
UAL240301P000310002024-02-06 9:30AM EST31.000.160.000.220.00-44197.27%
UAL240301P000320002024-02-09 9:30AM EST32.000.200.000.950.00-10253.52%
UAL240301P000330002024-02-09 9:44AM EST33.000.030.000.500.00-174200.39%
UAL240301P000340002024-02-15 12:00PM EST34.000.020.000.010.00-1059100.00%
UAL240301P000350002024-02-21 3:02PM EST35.000.010.000.020.00-11133098.44%
UAL240301P000360002024-02-23 11:57AM EST36.000.020.000.020.00-115887.50%
UAL240301P000365002024-02-22 11:13AM EST36.500.010.000.010.00-4813878.13%
UAL240301P000370002024-02-22 12:51PM EST37.000.010.000.010.00-621571.88%
UAL240301P000375002024-02-26 10:41AM EST37.500.010.000.010.00-3368.75%
UAL240301P000380002024-02-26 9:52AM EST38.000.010.000.010.00-415662.50%
UAL240301P000385002024-02-16 11:55AM EST38.500.130.000.170.00-51190.63%
UAL240301P000390002024-02-27 12:56PM EST39.000.010.000.02-0.01-50.00%3060159.38%
UAL240301P000395002024-02-26 12:25PM EST39.500.020.000.230.00-146183.79%
UAL240301P000400002024-02-27 12:09PM EST40.000.010.000.07-0.01-50.00%10041560.94%
UAL240301P000405002024-02-26 11:11AM EST40.500.020.000.500.00-477787.70%
UAL240301P000410002024-02-27 2:05PM EST41.000.020.010.020.00-12245345.31%
UAL240301P000415002024-02-26 3:52PM EST41.500.050.010.120.00-632250.39%
UAL240301P000420002024-02-27 1:53PM EST42.000.050.030.04+0.01+25.00%458139.84%
UAL240301P000425002024-02-27 2:00PM EST42.500.070.060.06+0.02+40.00%536937.50%
UAL240301P000430002024-02-27 1:40PM EST43.000.100.090.11-0.02-16.67%3554437.31%
UAL240301P000435002024-02-27 1:59PM EST43.500.200.150.17+0.02+11.11%10771535.45%
UAL240301P000440002024-02-27 2:00PM EST44.000.350.260.27+0.10+40.00%14557334.18%
UAL240301P000445002024-02-27 2:04PM EST44.500.530.420.44+0.08+17.78%23290134.28%
UAL240301P000450002024-02-27 2:10PM EST45.000.770.650.68+0.15+24.19%21479034.86%
UAL240301P000455002024-02-27 2:04PM EST45.501.140.961.00+0.29+34.12%7434236.52%
UAL240301P000460002024-02-27 2:04PM EST46.001.531.321.36+0.25+19.53%6438437.70%
UAL240301P000465002024-02-26 1:34PM EST46.501.281.611.760.00-18818738.87%
UAL240301P000470002024-02-26 9:37AM EST47.001.332.152.230.00-1343.36%
UAL240301P000475002024-02-22 12:15PM EST47.502.412.612.760.00-131352.54%
UAL240301P000480002024-02-26 11:51AM EST48.002.271.303.600.00-2284.77%
UAL240301P000485002024-02-22 12:15PM EST48.503.252.893.700.00-171358.79%
UAL240301P000490002024-02-27 1:42PM EST49.004.303.654.20+0.50+13.16%2264.45%
UAL240301P000495002024-02-22 11:11AM EST49.504.054.054.700.00-111169.73%
UAL240301P000500002024-02-27 9:59AM EST50.005.264.805.20+0.86+19.55%81875.00%
UAL240301P000510002024-02-26 3:36PM EST51.005.805.306.200.00-22285.16%
UAL240301P000520002024-02-16 1:17PM EST52.009.907.107.200.00-25086.72%
UAL240301P000530002024-02-22 9:45AM EST53.007.608.108.250.00-4299.80%
UAL240301P000540002024-02-27 9:32AM EST54.008.859.109.20-4.70-34.69%10103.52%
UAL240301P000550002024-02-20 11:13AM EST55.0012.4010.0510.250.00--2111.72%