Deutsche Märkte geschlossen
DAX
13.787,73-200,97(-1,44%)Euro Stoxx 50
3.599,55-41,82(-1,15%)Dow Jones 30
30.814,26-177,26(-0,57%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
43,89-2,40 (-5,18%)
Börsenschluss: 4:00PM EST
Callsfür22. Januar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL210122C00025000 | 2021-01-11 3:01PM EST | 25.00 | 17.50 | 18.60 | 19.10 | 0.00 | - | 20 | 0 | 260.94% |
| UAL210122C00030000 | 2021-01-12 3:30PM EST | 30.00 | 16.20 | 13.60 | 14.05 | 0.00 | - | 3 | 94 | 177.34% |
| UAL210122C00035000 | 2021-01-15 3:28PM EST | 35.00 | 9.25 | 8.85 | 9.00 | -2.05 | -18.14% | 72 | 135 | 87.50% |
| UAL210122C00037000 | 2021-01-05 11:30AM EST | 37.00 | 8.90 | 6.90 | 7.05 | 0.00 | - | 1 | 14 | 80.47% |
| UAL210122C00038000 | 2021-01-15 3:20PM EST | 38.00 | 6.20 | 5.85 | 6.10 | -0.45 | -6.77% | 7 | 21 | 70.31% |
| UAL210122C00039000 | 2021-01-15 10:23AM EST | 39.00 | 5.10 | 5.00 | 5.10 | -2.10 | -29.17% | 12 | 34 | 69.53% |
| UAL210122C00040000 | 2021-01-15 10:49AM EST | 40.00 | 4.41 | 4.05 | 4.20 | -1.99 | -31.09% | 50 | 149 | 65.23% |
| UAL210122C00041000 | 2021-01-15 11:25AM EST | 41.00 | 3.95 | 3.20 | 3.35 | -1.85 | -31.90% | 2 | 39 | 63.28% |
| UAL210122C00042000 | 2021-01-15 3:56PM EST | 42.00 | 2.50 | 2.46 | 2.52 | -2.45 | -49.49% | 289 | 406 | 60.94% |
| UAL210122C00043000 | 2021-01-15 3:58PM EST | 43.00 | 1.86 | 1.81 | 1.86 | -1.73 | -48.19% | 270 | 640 | 60.45% |
| UAL210122C00044000 | 2021-01-15 3:59PM EST | 44.00 | 1.30 | 1.28 | 1.32 | -1.65 | -55.93% | 1,268 | 853 | 60.25% |
| UAL210122C00045000 | 2021-01-15 3:59PM EST | 45.00 | 0.91 | 0.88 | 0.90 | -1.40 | -60.61% | 2,663 | 2,636 | 60.45% |
| UAL210122C00046000 | 2021-01-15 3:58PM EST | 46.00 | 0.59 | 0.58 | 0.60 | -1.21 | -67.22% | 3,239 | 999 | 60.94% |
| UAL210122C00047000 | 2021-01-15 3:55PM EST | 47.00 | 0.40 | 0.38 | 0.40 | -0.93 | -69.92% | 966 | 1,240 | 62.11% |
| UAL210122C00048000 | 2021-01-15 3:57PM EST | 48.00 | 0.26 | 0.26 | 0.27 | -0.72 | -73.47% | 2,645 | 2,337 | 64.16% |
| UAL210122C00049000 | 2021-01-15 3:44PM EST | 49.00 | 0.17 | 0.17 | 0.19 | -0.57 | -77.03% | 502 | 761 | 66.21% |
| UAL210122C00050000 | 2021-01-15 3:56PM EST | 50.00 | 0.12 | 0.12 | 0.14 | -0.37 | -75.51% | 360 | 1,260 | 69.14% |
| UAL210122C00051000 | 2021-01-15 3:40PM EST | 51.00 | 0.10 | 0.09 | 0.10 | -0.27 | -72.97% | 669 | 908 | 71.88% |
| UAL210122C00052000 | 2021-01-15 3:51PM EST | 52.00 | 0.07 | 0.06 | 0.08 | -0.15 | -68.18% | 179 | 1,302 | 74.61% |
| UAL210122C00053000 | 2021-01-15 3:05PM EST | 53.00 | 0.07 | 0.05 | 0.07 | -0.08 | -53.33% | 54 | 799 | 78.91% |
| UAL210122C00054000 | 2021-01-15 3:06PM EST | 54.00 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 70 | 838 | 82.81% |
| UAL210122C00055000 | 2021-01-15 3:49PM EST | 55.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 86 | 322 | 87.50% |
| UAL210122C00060000 | 2021-01-15 3:49PM EST | 60.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 55 | 467 | 106.25% |
| UAL210122C00065000 | 2021-01-13 2:03PM EST | 65.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 230 | 128.13% |
| UAL210122C00070000 | 2021-01-11 12:22PM EST | 70.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 114 | 145.31% |
Putsfür22. Januar 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL210122P00025000 | 2021-01-14 9:32AM EST | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 247 | 187.50% |
| UAL210122P00030000 | 2021-01-15 3:22PM EST | 30.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 166 | 232 | 123.44% |
| UAL210122P00035000 | 2021-01-15 1:51PM EST | 35.00 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 602 | 498 | 85.16% |
| UAL210122P00037000 | 2021-01-15 3:59PM EST | 37.00 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 40 | 438 | 77.34% |
| UAL210122P00038000 | 2021-01-15 3:29PM EST | 38.00 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 84 | 656 | 71.09% |
| UAL210122P00039000 | 2021-01-15 3:58PM EST | 39.00 | 0.14 | 0.13 | 0.15 | +0.03 | +27.27% | 154 | 1,650 | 67.19% |
| UAL210122P00040000 | 2021-01-15 3:44PM EST | 40.00 | 0.23 | 0.22 | 0.24 | +0.10 | +76.92% | 156 | 1,027 | 64.65% |
| UAL210122P00041000 | 2021-01-15 3:57PM EST | 41.00 | 0.37 | 0.36 | 0.38 | +0.18 | +94.74% | 498 | 554 | 62.31% |
| UAL210122P00042000 | 2021-01-15 3:56PM EST | 42.00 | 0.58 | 0.58 | 0.60 | +0.31 | +114.81% | 451 | 689 | 60.35% |
| UAL210122P00043000 | 2021-01-15 3:58PM EST | 43.00 | 0.93 | 0.92 | 0.95 | +0.52 | +126.83% | 477 | 917 | 59.96% |
| UAL210122P00044000 | 2021-01-15 3:57PM EST | 44.00 | 1.40 | 1.37 | 1.42 | +0.73 | +108.96% | 1,527 | 2,882 | 59.57% |
| UAL210122P00045000 | 2021-01-15 3:58PM EST | 45.00 | 1.97 | 1.96 | 2.01 | +0.95 | +93.14% | 1,104 | 675 | 59.77% |
| UAL210122P00046000 | 2021-01-15 3:57PM EST | 46.00 | 2.67 | 2.67 | 2.73 | +1.20 | +81.63% | 427 | 475 | 60.94% |
| UAL210122P00047000 | 2021-01-15 3:53PM EST | 47.00 | 3.42 | 3.45 | 3.55 | +1.32 | +62.86% | 83 | 187 | 62.11% |
| UAL210122P00048000 | 2021-01-15 10:07AM EST | 48.00 | 4.12 | 4.30 | 4.40 | +1.46 | +54.89% | 57 | 340 | 62.21% |
| UAL210122P00049000 | 2021-01-15 11:28AM EST | 49.00 | 4.75 | 5.20 | 5.35 | +1.40 | +41.79% | 2 | 100 | 64.65% |
| UAL210122P00050000 | 2021-01-15 11:34AM EST | 50.00 | 6.14 | 6.15 | 6.30 | +1.91 | +45.15% | 11 | 269 | 67.19% |
| UAL210122P00051000 | 2021-01-15 10:52AM EST | 51.00 | 6.50 | 7.05 | 7.25 | +1.30 | +25.00% | 1 | 9 | 61.33% |
| UAL210122P00052000 | 2021-01-15 10:52AM EST | 52.00 | 7.52 | 8.10 | 8.25 | -1.01 | -11.84% | 21 | 2 | 73.83% |
| UAL210122P00053000 | 2021-01-11 9:31AM EST | 53.00 | 10.35 | 6.60 | 7.00 | 0.00 | - | - | 5 | 0.00% |
| UAL210122P00054000 | 2021-01-13 10:08AM EST | 54.00 | 10.30 | 10.05 | 10.20 | 0.00 | - | 2 | 0 | 70.31% |
| UAL210122P00055000 | 2021-01-11 11:15AM EST | 55.00 | 11.35 | 11.05 | 11.20 | 0.00 | - | 2 | 0 | 75.00% |
| UAL210122P00060000 | 2021-01-15 12:41PM EST | 60.00 | 15.60 | 16.05 | 16.20 | -0.60 | -3.70% | 8 | 32 | 99.22% |
| UAL210122P00065000 | 2021-01-11 2:10PM EST | 65.00 | 22.25 | 20.80 | 21.25 | 0.00 | - | 40 | 46 | 165.23% |
| UAL210122P00070000 | 2021-01-11 11:39AM EST | 70.00 | 27.05 | 25.80 | 26.25 | 0.00 | - | 21 | 0 | 189.45% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
