Deutsche Märkte öffnen in 1 Stunde 33 Minute

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
50,75-0,17 (-0,33%)
Börsenschluss: 04:00PM EST
50,29 -0,46 (-0,91%)
Nachbörse: 07:57PM EST
In the money
Anzeigen:ListeStellage
Callsfür10. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UAL230210C000300002023-02-07 12:29PM EST30.0020.100.000.000.00-200.00%
UAL230210C000310002023-02-03 2:19PM EST31.0020.110.000.000.00-400.00%
UAL230210C000320002023-02-07 12:45PM EST32.0018.300.000.000.00-100.00%
UAL230210C000330002023-02-01 12:12PM EST33.0016.000.000.000.00-100.00%
UAL230210C000340002023-01-27 10:21AM EST34.0015.300.000.000.00-100.00%
UAL230210C000350002023-02-02 9:52AM EST35.0015.800.000.000.00-500.00%
UAL230210C000360002023-02-07 1:06PM EST36.0014.650.000.000.00-100.00%
UAL230210C000370002023-02-03 11:21AM EST37.0014.420.000.000.00-1000.00%
UAL230210C000380002023-02-07 3:07PM EST38.0012.600.000.000.00-200.00%
UAL230210C000390002023-02-03 10:11AM EST39.0012.450.000.000.00-1600.00%
UAL230210C000400002023-02-03 10:11AM EST40.0011.450.000.000.00-800.00%
UAL230210C000405002023-02-07 12:27PM EST40.509.700.000.000.00-300.00%
UAL230210C000410002023-02-07 2:35PM EST41.009.530.000.000.00-400.00%
UAL230210C000415002023-02-07 9:56AM EST41.509.430.000.000.00-200.00%
UAL230210C000420002023-02-07 1:28PM EST42.008.210.000.000.00-1700.00%
UAL230210C000425002023-02-03 3:04PM EST42.508.550.000.000.00-100.00%
UAL230210C000430002023-02-07 1:27PM EST43.007.330.000.000.00-300.00%
UAL230210C000440002023-02-03 3:52PM EST44.007.180.000.000.00-400.00%
UAL230210C000450002023-02-02 11:07AM EST45.006.640.000.000.00-1200.00%
UAL230210C000455002023-02-03 3:51PM EST45.505.710.000.000.00-200.00%
UAL230210C000460002023-02-03 3:56PM EST46.005.200.000.000.00-1500.00%
UAL230210C000465002023-02-07 3:56PM EST46.504.350.000.000.00-600.00%
UAL230210C000470002023-02-03 3:57PM EST47.004.220.000.000.00-1500.00%
UAL230210C000475002023-02-07 2:07PM EST47.502.710.000.000.00-200.00%
UAL230210C000480002023-02-07 3:26PM EST48.002.720.000.000.00-1000.00%
UAL230210C000485002023-02-07 10:57AM EST48.502.000.000.000.00-300.00%
UAL230210C000490002023-02-07 3:40PM EST49.002.010.000.000.00-2000.00%
UAL230210C000495002023-02-07 3:33PM EST49.501.540.000.000.00-5000.00%
UAL230210C000500002023-02-07 3:59PM EST50.001.150.000.000.00-35500.00%
UAL230210C000510002023-02-07 3:59PM EST51.000.560.000.000.00-1,93901.56%
UAL230210C000520002023-02-07 3:59PM EST52.000.230.000.000.00-1,17206.25%
UAL230210C000530002023-02-07 3:19PM EST53.000.100.000.000.00-485012.50%
UAL230210C000540002023-02-07 1:34PM EST54.000.030.000.000.00-59012.50%
UAL230210C000550002023-02-07 3:51PM EST55.000.030.000.000.00-57025.00%
UAL230210C000560002023-02-06 11:14AM EST56.000.030.000.000.00-3025.00%
UAL230210C000570002023-02-06 12:04PM EST57.000.010.000.000.00-6025.00%
UAL230210C000580002023-02-02 3:59PM EST58.000.050.000.000.00-1025.00%
UAL230210C000590002023-02-02 2:01PM EST59.000.040.000.000.00-2050.00%
UAL230210C000600002023-02-02 10:54AM EST60.000.010.000.000.00-2050.00%
UAL230210C000610002023-01-30 3:09PM EST61.000.010.000.000.00-1050.00%
UAL230210C000620002023-01-12 12:10PM EST62.000.110.000.000.00--050.00%
UAL230210C000630002023-02-03 10:36AM EST63.000.010.000.000.00-2050.00%
UAL230210C000640002023-02-01 3:14PM EST64.000.020.000.000.00-1050.00%
UAL230210C000660002023-01-19 3:36PM EST66.000.020.000.000.00-19050.00%
Putsfür10. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UAL230210P000290002023-01-05 3:36PM EST29.000.160.000.130.00-1919293.75%
UAL230210P000320002023-01-19 3:11PM EST32.000.030.000.000.00-100050.00%
UAL230210P000330002023-01-09 2:48PM EST33.000.150.000.000.00-1050.00%
UAL230210P000340002023-01-31 10:47AM EST34.000.010.000.000.00-1050.00%
UAL230210P000350002023-01-13 11:14AM EST35.000.040.000.000.00-1050.00%
UAL230210P000360002023-01-19 10:39AM EST36.000.050.000.000.00-30050.00%
UAL230210P000370002023-01-24 10:40AM EST37.000.020.000.000.00-15050.00%
UAL230210P000380002023-02-03 10:05AM EST38.000.010.000.000.00-39050.00%
UAL230210P000390002023-02-01 11:09AM EST39.000.020.000.000.00-2050.00%
UAL230210P000400002023-02-03 9:33AM EST40.000.020.000.000.00-1050.00%
UAL230210P000405002023-02-02 3:14PM EST40.500.020.000.000.00--050.00%
UAL230210P000410002023-02-01 12:38PM EST41.000.030.000.000.00-501050.00%
UAL230210P000420002023-02-02 2:45PM EST42.000.030.000.000.00-5050.00%
UAL230210P000425002023-02-03 2:52PM EST42.500.020.000.000.00-250050.00%
UAL230210P000430002023-02-07 1:38PM EST43.000.020.000.000.00-200050.00%
UAL230210P000435002023-02-07 1:47PM EST43.500.020.000.000.00-30050.00%
UAL230210P000440002023-02-06 3:13PM EST44.000.020.000.000.00-56050.00%
UAL230210P000445002023-02-07 2:15PM EST44.500.020.000.000.00-461025.00%
UAL230210P000450002023-02-07 1:16PM EST45.000.020.000.000.00-219025.00%
UAL230210P000455002023-02-07 12:44PM EST45.500.020.000.000.00-113025.00%
UAL230210P000460002023-02-07 11:36AM EST46.000.030.000.000.00-356025.00%
UAL230210P000465002023-02-07 2:52PM EST46.500.030.000.000.00-50025.00%
UAL230210P000470002023-02-07 1:48PM EST47.000.080.000.000.00-23025.00%
UAL230210P000475002023-02-07 3:02PM EST47.500.050.000.000.00-791025.00%
UAL230210P000480002023-02-07 2:19PM EST48.000.100.000.000.00-99012.50%
UAL230210P000485002023-02-07 3:22PM EST48.500.100.000.000.00-145012.50%
UAL230210P000490002023-02-07 3:58PM EST49.000.150.000.000.00-565012.50%
UAL230210P000495002023-02-07 3:28PM EST49.500.250.000.000.00-16206.25%
UAL230210P000500002023-02-07 3:59PM EST50.000.380.000.000.00-35206.25%
UAL230210P000510002023-02-07 3:53PM EST51.000.740.000.000.00-20100.00%
UAL230210P000520002023-02-06 3:17PM EST52.001.750.000.000.00-4200.00%
UAL230210P000530002023-02-07 2:49PM EST53.002.500.000.000.00-1700.00%
UAL230210P000540002023-02-07 2:50PM EST54.003.500.000.000.00-1500.00%
UAL230210P000550002023-02-07 12:05PM EST55.004.640.000.000.00-300.00%
UAL230210P000560002023-02-07 12:05PM EST56.005.620.000.000.00-100.00%
UAL230210P000570002023-02-06 3:49PM EST57.006.280.000.000.00-100.00%
UAL230210P000580002023-02-07 3:49PM EST58.007.100.000.000.00-1100.00%
UAL230210P000600002023-02-07 3:49PM EST60.009.100.000.000.00-800.00%
UAL230210P000620002023-01-17 1:02PM EST62.0011.200.000.000.00--00.00%
UAL230210P000660002023-02-02 1:35PM EST66.0013.860.000.000.00--00.00%
UAL230210P000700002023-02-06 9:38AM EST70.0019.400.000.000.00-100.00%