Deutsche Märkte öffnen in 1 Stunde 33 Minute
Nikkei 225
27.606,46 -79,01 (-0,29%) Dow Jones 30
34.156,69 +265,67 (+0,78%) BTC-EUR
21.640,60 +108,73 (+0,50%) CMC Crypto 200
536,06 +10,10 (+1,92%) Nasdaq Compositive
12.113,79 +226,34 (+1,90%) S&P 500
4.164,00 +52,92 (+1,29%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230210C00030000 | 2023-02-07 12:29PM EST | 30.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL230210C00031000 | 2023-02-03 2:19PM EST | 31.00 | 20.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL230210C00032000 | 2023-02-07 12:45PM EST | 32.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230210C00033000 | 2023-02-01 12:12PM EST | 33.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230210C00034000 | 2023-01-27 10:21AM EST | 34.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230210C00035000 | 2023-02-02 9:52AM EST | 35.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UAL230210C00036000 | 2023-02-07 1:06PM EST | 36.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230210C00037000 | 2023-02-03 11:21AM EST | 37.00 | 14.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL230210C00038000 | 2023-02-07 3:07PM EST | 38.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL230210C00039000 | 2023-02-03 10:11AM EST | 39.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UAL230210C00040000 | 2023-02-03 10:11AM EST | 40.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAL230210C00040500 | 2023-02-07 12:27PM EST | 40.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL230210C00041000 | 2023-02-07 2:35PM EST | 41.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL230210C00041500 | 2023-02-07 9:56AM EST | 41.50 | 9.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL230210C00042000 | 2023-02-07 1:28PM EST | 42.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UAL230210C00042500 | 2023-02-03 3:04PM EST | 42.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230210C00043000 | 2023-02-07 1:27PM EST | 43.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL230210C00044000 | 2023-02-03 3:52PM EST | 44.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UAL230210C00045000 | 2023-02-02 11:07AM EST | 45.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UAL230210C00045500 | 2023-02-03 3:51PM EST | 45.50 | 5.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL230210C00046000 | 2023-02-03 3:56PM EST | 46.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UAL230210C00046500 | 2023-02-07 3:56PM EST | 46.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAL230210C00047000 | 2023-02-03 3:57PM EST | 47.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UAL230210C00047500 | 2023-02-07 2:07PM EST | 47.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UAL230210C00048000 | 2023-02-07 3:26PM EST | 48.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UAL230210C00048500 | 2023-02-07 10:57AM EST | 48.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL230210C00049000 | 2023-02-07 3:40PM EST | 49.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UAL230210C00049500 | 2023-02-07 3:33PM EST | 49.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| UAL230210C00050000 | 2023-02-07 3:59PM EST | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 0.00% |
| UAL230210C00051000 | 2023-02-07 3:59PM EST | 51.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,939 | 0 | 1.56% |
| UAL230210C00052000 | 2023-02-07 3:59PM EST | 52.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,172 | 0 | 6.25% |
| UAL230210C00053000 | 2023-02-07 3:19PM EST | 53.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 12.50% |
| UAL230210C00054000 | 2023-02-07 1:34PM EST | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| UAL230210C00055000 | 2023-02-07 3:51PM EST | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| UAL230210C00056000 | 2023-02-06 11:14AM EST | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UAL230210C00057000 | 2023-02-06 12:04PM EST | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| UAL230210C00058000 | 2023-02-02 3:59PM EST | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UAL230210C00059000 | 2023-02-02 2:01PM EST | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL230210C00060000 | 2023-02-02 10:54AM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL230210C00061000 | 2023-01-30 3:09PM EST | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL230210C00062000 | 2023-01-12 12:10PM EST | 62.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL230210C00063000 | 2023-02-03 10:36AM EST | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL230210C00064000 | 2023-02-01 3:14PM EST | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL230210C00066000 | 2023-01-19 3:36PM EST | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL230210P00029000 | 2023-01-05 3:36PM EST | 29.00 | 0.16 | 0.00 | 0.13 | 0.00 | - | 19 | 19 | 293.75% |
| UAL230210P00032000 | 2023-01-19 3:11PM EST | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| UAL230210P00033000 | 2023-01-09 2:48PM EST | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL230210P00034000 | 2023-01-31 10:47AM EST | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL230210P00035000 | 2023-01-13 11:14AM EST | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL230210P00036000 | 2023-01-19 10:39AM EST | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| UAL230210P00037000 | 2023-01-24 10:40AM EST | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| UAL230210P00038000 | 2023-02-03 10:05AM EST | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| UAL230210P00039000 | 2023-02-01 11:09AM EST | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UAL230210P00040000 | 2023-02-03 9:33AM EST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UAL230210P00040500 | 2023-02-02 3:14PM EST | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UAL230210P00041000 | 2023-02-01 12:38PM EST | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 50.00% |
| UAL230210P00042000 | 2023-02-02 2:45PM EST | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UAL230210P00042500 | 2023-02-03 2:52PM EST | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| UAL230210P00043000 | 2023-02-07 1:38PM EST | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| UAL230210P00043500 | 2023-02-07 1:47PM EST | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| UAL230210P00044000 | 2023-02-06 3:13PM EST | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| UAL230210P00044500 | 2023-02-07 2:15PM EST | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 25.00% |
| UAL230210P00045000 | 2023-02-07 1:16PM EST | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 25.00% |
| UAL230210P00045500 | 2023-02-07 12:44PM EST | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| UAL230210P00046000 | 2023-02-07 11:36AM EST | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 25.00% |
| UAL230210P00046500 | 2023-02-07 2:52PM EST | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| UAL230210P00047000 | 2023-02-07 1:48PM EST | 47.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| UAL230210P00047500 | 2023-02-07 3:02PM EST | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 791 | 0 | 25.00% |
| UAL230210P00048000 | 2023-02-07 2:19PM EST | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| UAL230210P00048500 | 2023-02-07 3:22PM EST | 48.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| UAL230210P00049000 | 2023-02-07 3:58PM EST | 49.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 12.50% |
| UAL230210P00049500 | 2023-02-07 3:28PM EST | 49.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| UAL230210P00050000 | 2023-02-07 3:59PM EST | 50.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 6.25% |
| UAL230210P00051000 | 2023-02-07 3:53PM EST | 51.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| UAL230210P00052000 | 2023-02-06 3:17PM EST | 52.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| UAL230210P00053000 | 2023-02-07 2:49PM EST | 53.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| UAL230210P00054000 | 2023-02-07 2:50PM EST | 54.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UAL230210P00055000 | 2023-02-07 12:05PM EST | 55.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL230210P00056000 | 2023-02-07 12:05PM EST | 56.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230210P00057000 | 2023-02-06 3:49PM EST | 57.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL230210P00058000 | 2023-02-07 3:49PM EST | 58.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UAL230210P00060000 | 2023-02-07 3:49PM EST | 60.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UAL230210P00062000 | 2023-01-17 1:02PM EST | 62.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL230210P00066000 | 2023-02-02 1:35PM EST | 66.00 | 13.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UAL230210P00070000 | 2023-02-06 9:38AM EST | 70.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
