Deutsche Märkte öffnen in 4 Stunden 5 Minuten
Nikkei 225
23.596,49-74,64(-0,32%)Dow Jones 30
28.195,42-410,89(-1,44%)BTC-EUR
9.961,72+566,24(+6,03%)
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
Callsfür23. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL201023C00020000 | 2020-10-06 3:05PM EDT | 20.00 | 14.80 | 15.40 | 16.85 | 0.00 | - | 1 | 2 | 441.80% |
| UAL201023C00025000 | 2020-10-15 9:47AM EDT | 25.00 | 9.05 | 9.95 | 10.60 | 0.00 | - | 6 | 46 | 192.97% |
| UAL201023C00027000 | 2020-10-19 2:04PM EDT | 27.00 | 8.80 | 8.45 | 8.55 | +1.55 | +21.38% | 39 | 6 | 50.00% |
| UAL201023C00028000 | 2020-10-19 1:34PM EDT | 28.00 | 7.80 | 7.45 | 7.55 | +1.60 | +25.81% | 514 | 213 | 50.00% |
| UAL201023C00029000 | 2020-10-19 2:34PM EDT | 29.00 | 6.90 | 6.45 | 6.55 | +1.50 | +27.78% | 107 | 32 | 50.00% |
| UAL201023C00030000 | 2020-10-19 2:34PM EDT | 30.00 | 5.90 | 5.45 | 5.55 | +1.68 | +39.81% | 492 | 287 | 50.00% |
| UAL201023C00031000 | 2020-10-19 2:34PM EDT | 31.00 | 4.90 | 3.75 | 4.60 | +1.45 | +42.03% | 21 | 39 | 89.06% |
| UAL201023C00032000 | 2020-10-19 3:37PM EDT | 32.00 | 3.55 | 3.50 | 3.60 | +1.15 | +47.92% | 36 | 127 | 61.72% |
| UAL201023C00033000 | 2020-10-19 3:20PM EDT | 33.00 | 2.57 | 2.31 | 2.67 | +0.93 | +56.71% | 236 | 628 | 65.23% |
| UAL201023C00034000 | 2020-10-19 3:47PM EDT | 34.00 | 1.81 | 1.76 | 1.85 | +0.72 | +66.06% | 867 | 1,053 | 58.79% |
| UAL201023C00035000 | 2020-10-19 3:57PM EDT | 35.00 | 1.15 | 1.09 | 1.20 | +0.48 | +71.64% | 2,793 | 1,967 | 59.28% |
| UAL201023C00036000 | 2020-10-19 3:58PM EDT | 36.00 | 0.69 | 0.67 | 0.72 | +0.28 | +68.29% | 10,760 | 3,419 | 61.91% |
| UAL201023C00037000 | 2020-10-19 3:56PM EDT | 37.00 | 0.38 | 0.37 | 0.41 | +0.13 | +52.00% | 15,233 | 2,137 | 63.38% |
| UAL201023C00038000 | 2020-10-19 3:53PM EDT | 38.00 | 0.23 | 0.21 | 0.23 | +0.08 | +53.33% | 5,765 | 2,679 | 66.21% |
| UAL201023C00039000 | 2020-10-19 3:58PM EDT | 39.00 | 0.12 | 0.10 | 0.13 | +0.01 | +9.09% | 2,013 | 1,769 | 67.97% |
| UAL201023C00040000 | 2020-10-19 3:38PM EDT | 40.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1,550 | 1,759 | 71.09% |
| UAL201023C00041000 | 2020-10-19 3:59PM EDT | 41.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 574 | 1,115 | 71.88% |
| UAL201023C00042000 | 2020-10-19 3:38PM EDT | 42.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 474 | 968 | 83.59% |
| UAL201023C00043000 | 2020-10-19 1:17PM EDT | 43.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 122 | 243 | 85.94% |
| UAL201023C00044000 | 2020-10-19 3:21PM EDT | 44.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 104 | 144 | 99.22% |
| UAL201023C00045000 | 2020-10-19 3:31PM EDT | 45.00 | 0.01 | 0.01 | 0.08 | -0.02 | -66.67% | 656 | 1,135 | 115.63% |
| UAL201023C00050000 | 2020-10-19 2:14PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 581 | 118.75% |
Putsfür23. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL201023P00020000 | 2020-10-14 12:05PM EDT | 20.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 196.88% |
| UAL201023P00025000 | 2020-10-16 10:26AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 93 | 230 | 137.50% |
| UAL201023P00027000 | 2020-10-19 11:47AM EDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 32 | 492 | 115.63% |
| UAL201023P00028000 | 2020-10-19 3:34PM EDT | 28.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 14 | 2,614 | 106.25% |
| UAL201023P00029000 | 2020-10-19 1:51PM EDT | 29.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 102 | 284 | 92.19% |
| UAL201023P00030000 | 2020-10-19 3:35PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 517 | 1,215 | 81.25% |
| UAL201023P00031000 | 2020-10-19 3:38PM EDT | 31.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 331 | 1,681 | 75.00% |
| UAL201023P00032000 | 2020-10-19 3:54PM EDT | 32.00 | 0.08 | 0.05 | 0.09 | -0.18 | -69.23% | 1,006 | 3,483 | 66.41% |
| UAL201023P00033000 | 2020-10-19 3:59PM EDT | 33.00 | 0.15 | 0.14 | 0.17 | -0.33 | -68.75% | 735 | 2,440 | 63.28% |
| UAL201023P00034000 | 2020-10-19 3:58PM EDT | 34.00 | 0.33 | 0.32 | 0.34 | -0.57 | -63.33% | 2,138 | 2,307 | 60.94% |
| UAL201023P00035000 | 2020-10-19 3:59PM EDT | 35.00 | 0.67 | 0.62 | 0.71 | -0.84 | -55.63% | 2,990 | 1,721 | 60.64% |
| UAL201023P00036000 | 2020-10-19 3:58PM EDT | 36.00 | 1.20 | 1.13 | 1.20 | -0.83 | -40.89% | 3,261 | 654 | 59.77% |
| UAL201023P00037000 | 2020-10-19 3:58PM EDT | 37.00 | 1.89 | 1.85 | 1.93 | -1.11 | -37.00% | 973 | 845 | 63.38% |
| UAL201023P00038000 | 2020-10-19 3:58PM EDT | 38.00 | 2.74 | 2.55 | 2.89 | -1.13 | -29.20% | 164 | 134 | 66.21% |
| UAL201023P00039000 | 2020-10-19 1:59PM EDT | 39.00 | 3.65 | 3.55 | 3.70 | -1.20 | -24.74% | 17 | 113 | 69.53% |
| UAL201023P00040000 | 2020-10-19 1:59PM EDT | 40.00 | 4.18 | 4.50 | 4.65 | -1.57 | -27.30% | 11 | 85 | 73.44% |
| UAL201023P00041000 | 2020-10-19 11:36AM EDT | 41.00 | 5.05 | 4.75 | 5.90 | -2.00 | -28.37% | 3 | 13 | 131.64% |
| UAL201023P00042000 | 2020-10-15 10:21AM EDT | 42.00 | 8.12 | 5.85 | 6.60 | 0.00 | - | 13 | 14 | 101.56% |
| UAL201023P00043000 | 2020-10-19 12:03AM EDT | 43.00 | 9.15 | 7.45 | 7.60 | 0.00 | - | - | 4 | 88.28% |
| UAL201023P00044000 | 2020-10-15 10:31AM EDT | 44.00 | 10.15 | 8.45 | 8.60 | 0.00 | - | 1 | 5 | 96.88% |
| UAL201023P00045000 | 2020-10-19 1:46PM EDT | 45.00 | 9.25 | 9.45 | 9.60 | -1.70 | -15.53% | 2 | 19 | 105.47% |
| UAL201023P00050000 | 2020-10-15 1:56PM EDT | 50.00 | 16.03 | 12.95 | 14.60 | 0.00 | - | 10 | 26 | 177.34% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
