UAL - United Airlines Holdings, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür5. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UAL200605C000140002020-05-27 1:56PM EDT14.0016.4511.8516.450.00-11302.34%
UAL200605C000150002020-05-28 9:30AM EDT15.0014.9510.8515.500.00-2021286.72%
UAL200605C000160002020-05-18 9:40AM EDT16.006.909.8514.500.00--6260.94%
UAL200605C000170002020-05-21 12:21PM EDT17.009.088.8513.450.00-35227.34%
UAL200605C000180002020-05-26 10:16AM EDT18.0010.097.9512.500.00-237228.13%
UAL200605C000190002020-05-29 10:01AM EDT19.008.657.9512.00-2.05-19.16%239330.27%
UAL200605C000200002020-05-28 2:59PM EDT20.009.306.5010.500.00-8251233.98%
UAL200605C000210002020-05-29 3:41PM EDT21.007.356.907.85-0.95-11.45%1387189.45%
UAL200605C000220002020-05-29 3:55PM EDT22.005.356.006.90-1.50-21.90%51147176.95%
UAL200605C000230002020-05-29 3:47PM EDT23.005.354.657.60-0.55-9.32%352247227.15%
UAL200605C000240002020-05-29 3:47PM EDT24.004.454.256.70-0.54-10.82%525339229.49%
UAL200605C000250002020-05-29 3:59PM EDT25.003.552.954.65-0.60-14.46%307432140.92%
UAL200605C000260002020-05-29 3:55PM EDT26.002.702.452.80-0.39-12.62%26336899.22%
UAL200605C000270002020-05-29 3:48PM EDT27.002.172.042.24-0.28-11.43%445411111.33%
UAL200605C000280002020-05-29 3:59PM EDT28.001.561.521.59-0.45-22.39%2,211859107.23%
UAL200605C000290002020-05-29 3:59PM EDT29.001.101.091.35-0.36-24.66%4,509670113.67%
UAL200605C000300002020-05-29 3:59PM EDT30.000.770.740.78-0.29-27.36%3,5922,053104.30%
UAL200605C000310002020-05-29 3:59PM EDT31.000.540.520.56-0.21-28.00%1,7011,535106.45%
UAL200605C000320002020-05-29 3:59PM EDT32.000.380.350.41-0.17-30.91%1,6622,982108.40%
UAL200605C000330002020-05-29 3:52PM EDT33.000.300.250.30-0.05-14.29%8621,555111.33%
UAL200605C000340002020-05-29 3:55PM EDT34.000.170.180.23-0.07-29.17%9011,221115.23%
UAL200605C000350002020-05-29 3:59PM EDT35.000.190.140.22-0.08-29.63%237893123.24%
UAL200605C000360002020-05-29 3:52PM EDT36.000.150.110.420.00-271341148.05%
UAL200605C000370002020-05-29 3:35PM EDT37.000.100.090.14-0.08-44.44%41137132.03%
UAL200605C000380002020-05-29 3:27PM EDT38.000.090.010.19-0.01-10.00%158356137.89%
UAL200605C000400002020-05-29 3:53PM EDT40.000.080.040.16+0.02+33.33%411,504155.47%
UAL200605C000450002020-05-29 3:52PM EDT45.000.050.030.080.00-77375177.34%
Putsfür5. Juni 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UAL200605P000140002020-05-20 10:52AM EDT14.000.050.000.050.00-347240.63%
UAL200605P000150002020-05-27 3:08PM EDT15.000.020.000.330.00-280298.44%
UAL200605P000160002020-05-29 2:07PM EDT16.000.020.010.02+0.01+100.00%570184.38%
UAL200605P000170002020-05-26 11:17AM EDT17.000.040.000.930.00-40261317.97%
UAL200605P000180002020-05-29 2:49PM EDT18.000.020.000.03+0.01+100.00%10301150.00%
UAL200605P000190002020-05-29 2:39PM EDT19.000.030.010.19-0.01-25.00%134407179.69%
UAL200605P000200002020-05-29 3:50PM EDT20.000.050.040.05+0.01+25.00%276509137.50%
UAL200605P000210002020-05-29 2:18PM EDT21.000.060.030.07+0.02+50.00%27425122.66%
UAL200605P000220002020-05-29 3:54PM EDT22.000.100.090.11+0.04+66.67%122970121.88%
UAL200605P000230002020-05-29 3:59PM EDT23.000.160.140.17+0.04+33.33%535699114.84%
UAL200605P000240002020-05-29 3:57PM EDT24.000.270.240.28+0.08+42.11%1,0451,053111.52%
UAL200605P000250002020-05-29 3:58PM EDT25.000.460.420.46+0.12+35.29%1,4681,017110.16%
UAL200605P000260002020-05-29 3:59PM EDT26.000.710.690.71+0.22+44.90%1,705933108.98%
UAL200605P000270002020-05-29 3:59PM EDT27.001.041.011.19+0.29+38.67%5,5641,793111.33%
UAL200605P000280002020-05-29 3:59PM EDT28.001.491.441.52+0.36+31.86%2,6532,362104.69%
UAL200605P000290002020-05-29 3:59PM EDT29.002.051.962.08+0.50+32.26%1,428765102.34%
UAL200605P000300002020-05-29 3:57PM EDT30.002.732.603.25+0.35+14.71%456671119.73%
UAL200605P000310002020-05-29 3:58PM EDT31.003.473.353.60+1.11+47.03%56555104.30%
UAL200605P000320002020-05-29 3:32PM EDT32.003.834.007.50+0.05+1.32%79-223.24%
UAL200605P000330002020-05-29 3:57PM EDT33.005.255.107.60+1.35+34.62%31-212.11%
UAL200605P000340002020-05-29 12:48PM EDT34.006.355.956.40+1.35+27.00%2055116.80%
UAL200605P000350002020-05-28 10:58AM EDT35.006.156.958.850.00-2250207.62%
UAL200605P000360002020-05-27 10:04AM EDT36.006.458.009.900.00---226.56%
UAL200605P000370002020-05-28 10:07AM EDT37.007.609.0511.200.00---256.06%
UAL200605P000380002020-05-26 1:26PM EDT38.008.858.3011.900.00---147.27%
UAL200605P000450002020-05-29 3:39PM EDT45.0016.5515.0519.40+0.45+2.80%34235.16%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen