Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.358,69 +2.918,99 (+5,27%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00030000 | 2024-05-03 3:59PM EDT | 30.00 | 21.67 | 21.60 | 21.75 | -0.63 | -2.83% | 5 | 3 | 164.06% |
| UAL240510C00032000 | 2024-04-23 12:23PM EDT | 32.00 | 22.00 | 19.55 | 19.75 | 0.00 | - | - | 3 | 50.00% |
| UAL240510C00034000 | 2024-04-17 12:43PM EDT | 34.00 | 13.53 | 17.60 | 17.75 | 0.00 | - | 1 | 1 | 129.69% |
| UAL240510C00036000 | 2024-04-25 10:43AM EDT | 36.00 | 16.55 | 15.60 | 15.75 | 0.00 | - | 11 | 11 | 113.28% |
| UAL240510C00037000 | 2024-04-25 1:55PM EDT | 37.00 | 15.95 | 14.60 | 14.75 | 0.00 | - | 1 | 30 | 106.25% |
| UAL240510C00038000 | 2024-05-02 10:13AM EDT | 38.00 | 13.26 | 13.60 | 13.75 | 0.00 | - | 1 | 19 | 98.44% |
| UAL240510C00039000 | 2024-05-02 10:13AM EDT | 39.00 | 12.25 | 12.60 | 12.75 | 0.00 | - | 1 | 38 | 90.63% |
| UAL240510C00040000 | 2024-05-01 2:32PM EDT | 40.00 | 9.99 | 11.60 | 11.75 | 0.00 | - | 4 | 39 | 83.59% |
| UAL240510C00041000 | 2024-05-01 2:32PM EDT | 41.00 | 8.95 | 10.60 | 10.80 | 0.00 | - | 4 | 76 | 84.77% |
| UAL240510C00042000 | 2024-05-03 3:28PM EDT | 42.00 | 9.40 | 9.40 | 9.80 | -0.15 | -1.57% | 27 | 159 | 94.73% |
| UAL240510C00043000 | 2024-05-03 12:10PM EDT | 43.00 | 8.70 | 8.60 | 8.80 | +0.05 | +0.58% | 3 | 337 | 69.53% |
| UAL240510C00044000 | 2024-05-03 3:46PM EDT | 44.00 | 7.70 | 7.30 | 7.80 | 0.00 | - | 9 | 67 | 77.34% |
| UAL240510C00045000 | 2024-05-03 3:49PM EDT | 45.00 | 6.53 | 6.60 | 6.80 | -0.09 | -1.36% | 113 | 207 | 54.69% |
| UAL240510C00046000 | 2024-05-03 3:59PM EDT | 46.00 | 5.71 | 5.60 | 5.75 | -0.01 | -0.17% | 48 | 120 | 54.49% |
| UAL240510C00046500 | 2024-05-03 3:56PM EDT | 46.50 | 5.15 | 5.05 | 5.30 | +0.40 | +8.42% | 7 | 10 | 55.66% |
| UAL240510C00047000 | 2024-05-03 3:04PM EDT | 47.00 | 4.44 | 4.65 | 4.80 | -0.30 | -6.33% | 76 | 328 | 51.37% |
| UAL240510C00047500 | 2024-05-02 9:37AM EDT | 47.50 | 5.00 | 3.85 | 4.30 | +1.15 | +29.87% | 2 | 31 | 46.88% |
| UAL240510C00048000 | 2024-05-03 3:26PM EDT | 48.00 | 3.40 | 3.70 | 3.85 | -0.40 | -10.53% | 30 | 340 | 46.29% |
| UAL240510C00049000 | 2024-05-03 3:54PM EDT | 49.00 | 2.82 | 2.74 | 2.88 | -0.09 | -3.09% | 42 | 224 | 38.57% |
| UAL240510C00049500 | 2024-05-03 1:52PM EDT | 49.50 | 2.10 | 2.31 | 2.52 | -0.41 | -16.33% | 8 | 103 | 40.63% |
| UAL240510C00050000 | 2024-05-03 3:56PM EDT | 50.00 | 1.86 | 1.78 | 2.04 | -0.32 | -14.68% | 335 | 1,509 | 35.84% |
| UAL240510C00051000 | 2024-05-03 3:58PM EDT | 51.00 | 1.30 | 1.12 | 1.29 | -0.18 | -12.16% | 935 | 495 | 32.76% |
| UAL240510C00052000 | 2024-05-03 3:56PM EDT | 52.00 | 0.74 | 0.72 | 0.80 | -0.21 | -22.11% | 2,080 | 4,306 | 33.69% |
| UAL240510C00053000 | 2024-05-03 3:59PM EDT | 53.00 | 0.38 | 0.36 | 0.49 | -0.14 | -26.92% | 502 | 898 | 35.55% |
| UAL240510C00054000 | 2024-05-03 3:24PM EDT | 54.00 | 0.14 | 0.15 | 0.18 | -0.16 | -53.33% | 401 | 747 | 31.25% |
| UAL240510C00055000 | 2024-05-03 3:02PM EDT | 55.00 | 0.05 | 0.06 | 0.07 | -0.10 | -66.67% | 450 | 739 | 30.66% |
| UAL240510C00056000 | 2024-05-03 10:21AM EDT | 56.00 | 0.08 | 0.03 | 0.04 | 0.00 | - | 7 | 515 | 33.20% |
| UAL240510C00057000 | 2024-05-03 12:48PM EDT | 57.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 517 | 113 | 37.11% |
| UAL240510C00058000 | 2024-05-03 2:47PM EDT | 58.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 224 | 39.84% |
| UAL240510C00059000 | 2024-05-02 12:22PM EDT | 59.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 51 | 51.95% |
| UAL240510C00060000 | 2024-05-01 3:43PM EDT | 60.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 6 | 102 | 57.42% |
| UAL240510C00061000 | 2024-04-29 10:51AM EDT | 61.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 240 | 223 | 62.50% |
| UAL240510C00062000 | 2024-04-26 3:52PM EDT | 62.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 6 | 15 | 66.41% |
| UAL240510C00065000 | 2024-04-22 2:28PM EDT | 65.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | - | 2 | 80.08% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00030000 | 2024-04-23 3:51PM EDT | 30.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 119 | 177.34% |
| UAL240510P00032000 | 2024-04-29 10:08AM EDT | 32.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 160.16% |
| UAL240510P00033000 | 2024-04-24 10:52AM EDT | 33.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 151.56% |
| UAL240510P00034000 | 2024-04-16 10:09AM EDT | 34.00 | 0.31 | 0.00 | 0.09 | 0.00 | - | - | 101 | 139.84% |
| UAL240510P00035000 | 2024-04-18 10:57AM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 31 | 109.38% |
| UAL240510P00036000 | 2024-04-26 2:30PM EDT | 36.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 36 | 125.00% |
| UAL240510P00037000 | 2024-05-03 11:26AM EDT | 37.00 | 0.05 | 0.00 | 0.02 | -0.03 | -37.50% | 12 | 42 | 93.75% |
| UAL240510P00038000 | 2024-05-01 1:35PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 303 | 87.50% |
| UAL240510P00039000 | 2024-05-02 11:37AM EDT | 39.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 228 | 98.83% |
| UAL240510P00040000 | 2024-05-02 10:13AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 10 | 147 | 75.00% |
| UAL240510P00041000 | 2024-05-03 3:48PM EDT | 41.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1 | 109 | 71.88% |
| UAL240510P00042000 | 2024-05-01 2:32PM EDT | 42.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 2,090 | 77.34% |
| UAL240510P00043000 | 2024-05-02 12:25PM EDT | 43.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 453 | 69.53% |
| UAL240510P00044000 | 2024-05-03 12:10PM EDT | 44.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 8 | 2,147 | 51.56% |
| UAL240510P00045000 | 2024-05-03 3:23PM EDT | 45.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 103 | 954 | 50.00% |
| UAL240510P00045500 | 2024-05-03 12:54PM EDT | 45.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 23 | 103 | 46.88% |
| UAL240510P00046000 | 2024-05-03 3:35PM EDT | 46.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 204 | 371 | 45.70% |
| UAL240510P00047000 | 2024-05-03 3:02PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 10 | 810 | 40.04% |
| UAL240510P00047500 | 2024-05-03 3:59PM EDT | 47.50 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 22 | 157 | 37.89% |
| UAL240510P00048000 | 2024-05-03 3:59PM EDT | 48.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 1,017 | 777 | 36.33% |
| UAL240510P00048500 | 2024-05-03 3:28PM EDT | 48.50 | 0.13 | 0.10 | 0.11 | -0.05 | -27.78% | 305 | 211 | 34.96% |
| UAL240510P00049000 | 2024-05-03 3:56PM EDT | 49.00 | 0.14 | 0.14 | 0.16 | -0.08 | -36.36% | 1,250 | 1,936 | 34.18% |
| UAL240510P00049500 | 2024-05-03 3:58PM EDT | 49.50 | 0.21 | 0.21 | 0.37 | -0.17 | -44.74% | 263 | 844 | 40.63% |
| UAL240510P00050000 | 2024-05-03 3:58PM EDT | 50.00 | 0.30 | 0.29 | 0.32 | -0.15 | -33.33% | 454 | 1,651 | 32.72% |
| UAL240510P00051000 | 2024-05-03 3:59PM EDT | 51.00 | 0.59 | 0.58 | 0.62 | -0.17 | -22.37% | 2,620 | 1,536 | 32.03% |
| UAL240510P00052000 | 2024-05-03 3:58PM EDT | 52.00 | 1.03 | 1.05 | 1.08 | -0.15 | -12.71% | 791 | 825 | 31.25% |
| UAL240510P00053000 | 2024-05-03 3:55PM EDT | 53.00 | 1.65 | 1.62 | 1.79 | -0.19 | -10.33% | 352 | 433 | 33.50% |
| UAL240510P00054000 | 2024-05-02 3:33PM EDT | 54.00 | 2.85 | 2.45 | 2.67 | +0.34 | +13.55% | 1 | 303 | 38.57% |
| UAL240510P00055000 | 2024-05-02 3:32PM EDT | 55.00 | 3.35 | 3.30 | 3.80 | 0.00 | - | 10 | 249 | 54.20% |
| UAL240510P00056000 | 2024-05-03 9:46AM EDT | 56.00 | 4.23 | 4.30 | 4.45 | -0.22 | -4.94% | 2 | 4 | 40.43% |
| UAL240510P00057000 | 2024-05-02 12:38PM EDT | 57.00 | 5.65 | 5.25 | 5.55 | 0.00 | - | 7 | 9 | 55.66% |
| UAL240510P00058000 | 2024-04-24 3:14PM EDT | 58.00 | 5.41 | 6.25 | 6.75 | 0.00 | - | - | 0 | 58.40% |
| UAL240510P00059000 | 2024-04-30 9:35AM EDT | 59.00 | 7.10 | 7.25 | 7.70 | 0.00 | - | 4 | 0 | 62.11% |
