Deutsche Märkte schließen in 3 Stunden 44 Minuten

United Airlines Holdings, Inc. (UAL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
34,96-0,46 (-1,30%)
Börsenschluss: 04:00PM EDT
34,90 -0,06 (-0,17%)
Vorbörslich: 07:34AM EDT
In the money
Anzeigen:ListeStellage
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UAL221007C000200002022-09-28 10:15AM EDT20.0012.900.000.000.00--30.00%
UAL221007C000245002022-09-26 9:36AM EDT24.508.450.000.000.00--70.00%
UAL221007C000250002022-10-04 1:14PM EDT25.009.940.000.000.00-45570.00%
UAL221007C000280002022-09-28 10:09AM EDT28.005.280.000.000.00-15350.00%
UAL221007C000285002022-10-03 10:24AM EDT28.504.300.000.000.00-4210.00%
UAL221007C000290002022-10-06 12:37PM EDT29.006.000.000.000.00-120.00%
UAL221007C000295002022-10-03 10:41AM EDT29.503.340.000.000.00-120.00%
UAL221007C000300002022-10-06 12:51PM EDT30.005.200.000.000.00-11620.00%
UAL221007C000305002022-10-03 1:55PM EDT30.502.580.000.000.00-3290.00%
UAL221007C000310002022-10-06 12:09PM EDT31.003.490.000.000.00-4750.00%
UAL221007C000315002022-10-05 9:43AM EDT31.503.350.000.000.00-11,3060.00%
UAL221007C000320002022-10-06 3:44PM EDT32.003.050.000.000.00-201890.00%
UAL221007C000325002022-10-06 3:57PM EDT32.502.470.000.000.00-79720.00%
UAL221007C000330002022-10-06 3:23PM EDT33.002.150.000.000.00-432,7350.00%
UAL221007C000335002022-10-06 3:32PM EDT33.501.590.000.000.00-684,3860.00%
UAL221007C000340002022-10-06 3:45PM EDT34.001.190.000.000.00-1061,5220.00%
UAL221007C000345002022-10-06 3:53PM EDT34.500.760.000.000.00-1,9292,0310.00%
UAL221007C000350002022-10-06 3:49PM EDT35.000.510.000.000.00-3681,4870.78%
UAL221007C000355002022-10-06 3:56PM EDT35.500.270.000.000.00-32287812.50%
UAL221007C000360002022-10-06 3:57PM EDT36.000.150.000.000.00-9331,71312.50%
UAL221007C000365002022-10-06 2:39PM EDT36.500.070.000.000.00-18458825.00%
UAL221007C000370002022-10-06 2:38PM EDT37.000.030.000.000.00-8952,62425.00%
UAL221007C000375002022-10-06 1:57PM EDT37.500.020.000.000.00-1,1581,65725.00%
UAL221007C000380002022-10-06 9:45AM EDT38.000.030.000.000.00-121,87550.00%
UAL221007C000385002022-09-29 12:14PM EDT38.500.060.000.000.00-14650.00%
UAL221007C000390002022-10-06 9:58AM EDT39.000.020.000.000.00-4061250.00%
UAL221007C000395002022-10-04 9:49AM EDT39.500.030.000.000.00-67950.00%
UAL221007C000400002022-10-06 11:56AM EDT40.000.010.000.000.00-233750.00%
UAL221007C000405002022-10-04 2:22PM EDT40.500.030.000.000.00-152050.00%
UAL221007C000410002022-10-06 11:17AM EDT41.000.040.000.000.00-12,35650.00%
UAL221007C000415002022-10-04 9:36AM EDT41.500.020.000.000.00-33250.00%
UAL221007C000420002022-10-06 12:46PM EDT42.000.010.000.000.00-220950.00%
UAL221007C000425002022-10-03 3:31PM EDT42.500.030.000.000.00-1450.00%
UAL221007C000430002022-10-04 10:50AM EDT43.000.030.000.000.00-4910350.00%
UAL221007C000435002022-10-04 11:11AM EDT43.500.010.000.000.00-26450.00%
UAL221007C000440002022-10-03 3:42PM EDT44.000.040.000.000.00-236750.00%
UAL221007C000450002022-10-04 2:01PM EDT45.000.010.000.000.00-425550.00%
UAL221007C000460002022-09-22 9:49AM EDT46.000.020.000.000.00-421150.00%
UAL221007C000470002022-10-04 11:11AM EDT47.000.010.000.000.00-123950.00%
UAL221007C000480002022-09-20 3:14PM EDT48.000.020.000.000.00-10051450.00%
UAL221007C000490002022-09-20 3:15PM EDT49.000.040.000.000.00-10020750.00%
UAL221007C000500002022-09-20 10:39AM EDT50.000.010.000.000.00-1043450.00%
UAL221007C000550002022-10-06 12:28PM EDT55.000.010.000.000.00-12950.00%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UAL221007P000200002022-10-03 9:30AM EDT20.000.010.000.000.00-1523550.00%
UAL221007P000235002022-09-26 2:17PM EDT23.500.030.000.000.00--150.00%
UAL221007P000240002022-09-26 1:11PM EDT24.000.040.000.000.00--150.00%
UAL221007P000245002022-09-30 11:15AM EDT24.500.010.000.000.00-101050.00%
UAL221007P000250002022-10-03 2:50PM EDT25.000.010.000.000.00-99850.00%
UAL221007P000255002022-10-03 9:30AM EDT25.500.030.000.000.00-11650.00%
UAL221007P000260002022-10-04 1:48PM EDT26.000.010.000.000.00-414150.00%
UAL221007P000265002022-10-04 1:49PM EDT26.500.010.000.000.00-226850.00%
UAL221007P000270002022-10-05 12:30PM EDT27.000.010.000.000.00-326650.00%
UAL221007P000275002022-10-03 2:36PM EDT27.500.020.000.000.00-4421850.00%
UAL221007P000280002022-10-06 1:42PM EDT28.000.010.000.000.00-13316850.00%
UAL221007P000285002022-10-06 3:06PM EDT28.500.010.000.000.00-16250.00%
UAL221007P000290002022-10-06 11:41AM EDT29.000.010.000.000.00-64679650.00%
UAL221007P000295002022-10-06 12:20PM EDT29.500.010.000.000.00-68650.00%
UAL221007P000300002022-10-06 1:48PM EDT30.000.010.000.000.00-821,64450.00%
UAL221007P000305002022-10-06 1:48PM EDT30.500.010.000.000.00-12617950.00%
UAL221007P000310002022-10-06 1:42PM EDT31.000.020.000.000.00-1511,01250.00%
UAL221007P000315002022-10-06 12:03PM EDT31.500.020.000.000.00-71,42150.00%
UAL221007P000320002022-10-06 3:32PM EDT32.000.010.000.000.00-571,54550.00%
UAL221007P000325002022-10-06 3:50PM EDT32.500.030.000.000.00-4751,29750.00%
UAL221007P000330002022-10-06 3:30PM EDT33.000.050.000.000.00-1011,38025.00%
UAL221007P000335002022-10-06 3:36PM EDT33.500.090.000.000.00-17532425.00%
UAL221007P000340002022-10-06 3:59PM EDT34.000.170.000.000.00-2151,46112.50%
UAL221007P000345002022-10-06 1:56PM EDT34.500.250.000.000.00-4096166.25%
UAL221007P000350002022-10-06 3:52PM EDT35.000.520.000.000.00-6,1812,2330.00%
UAL221007P000355002022-10-06 3:35PM EDT35.500.750.000.000.00-2,0581,1300.00%
UAL221007P000360002022-10-06 11:37AM EDT36.001.360.000.000.00-146180.00%
UAL221007P000365002022-10-04 12:11PM EDT36.501.600.000.000.00-11490.00%
UAL221007P000370002022-10-06 3:30PM EDT37.001.980.000.000.00-424200.00%
UAL221007P000375002022-10-03 3:50PM EDT37.504.650.000.000.00-12410.00%
UAL221007P000380002022-10-04 3:14PM EDT38.002.840.000.000.00-34670.00%
UAL221007P000385002022-10-03 10:24AM EDT38.505.850.000.000.00-105300.00%
UAL221007P000390002022-10-03 10:24AM EDT39.006.350.000.000.00-50210.00%
UAL221007P000395002022-10-03 10:24AM EDT39.506.900.000.000.00-50120.00%
UAL221007P000400002022-10-04 2:10PM EDT40.004.750.000.000.00-2120.00%
UAL221007P000405002022-10-06 3:50PM EDT40.505.500.000.000.00-110.00%
UAL221007P000410002022-09-29 1:56PM EDT41.008.500.000.000.00-380.00%
UAL221007P000415002022-09-20 10:46AM EDT41.503.150.000.000.00--70.00%
UAL221007P000420002022-09-22 9:30AM EDT42.006.100.000.000.00--00.00%
UAL221007P000430002022-09-16 10:01AM EDT43.005.850.000.000.00-100.00%
UAL221007P000440002022-09-12 11:48AM EDT44.004.900.000.000.00--20.00%
UAL221007P000450002022-09-29 9:44AM EDT45.0012.500.000.000.00-210.00%
UAL221007P000460002022-09-08 10:42AM EDT46.007.050.000.000.00--00.00%
UAL221007P000480002022-09-23 9:30AM EDT48.0014.250.000.000.00-2400.00%
UAL221007P000490002022-08-31 12:54PM EDT49.0013.5016.1016.250.00-20816.41%
UAL221007P000550002022-09-30 2:47PM EDT55.0022.250.000.000.00-1300.00%