Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.560,44 +1.524,77 (+2,54%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:47.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00047000 | 2024-05-17 2:58PM EDT | 2024-05-24 | 7.91 | 7.95 | 8.40 | +0.01 | +0.13% | 72 | 65 | 80.47% |
| UAL240531C00047000 | 2024-05-16 3:46PM EDT | 2024-05-31 | 7.85 | 8.00 | 10.15 | 0.00 | - | 52 | 85 | 96.88% |
| UAL240621C00047000 | 2024-05-17 2:41PM EDT | 2024-06-21 | 8.45 | 8.35 | 8.50 | -0.02 | -0.24% | 2 | 4,983 | 46.97% |
| UAL240719C00047000 | 2024-05-15 1:00PM EDT | 2024-07-19 | 9.15 | 9.10 | 9.40 | 0.00 | - | 5 | 367 | 50.93% |
| UAL240816C00047000 | 2024-05-14 10:48AM EDT | 2024-08-16 | 9.98 | 9.70 | 9.95 | 0.00 | - | 40 | 571 | 49.29% |
| UAL240920C00047000 | 2024-05-17 3:04PM EDT | 2024-09-20 | 10.30 | 10.35 | 10.50 | -0.20 | -1.90% | 1 | 652 | 47.45% |
| UAL241220C00047000 | 2024-05-15 1:43PM EDT | 2024-12-20 | 12.17 | 11.90 | 12.20 | 0.00 | - | 4 | 9 | 48.55% |
| UAL250117C00047000 | 2024-05-16 1:34PM EDT | 2025-01-17 | 12.55 | 12.00 | 13.30 | 0.00 | - | 12 | 2,544 | 52.98% |
| UAL250620C00047000 | 2024-05-15 1:54PM EDT | 2025-06-20 | 14.70 | 14.40 | 15.50 | 0.00 | - | 7 | 200 | 52.77% |
| UAL251219C00047000 | 2024-05-02 11:50AM EDT | 2025-12-19 | 14.59 | 14.50 | 16.90 | 0.00 | - | 2 | 43 | 49.65% |
| UAL260116C00047000 | 2024-05-17 1:34PM EDT | 2026-01-16 | 17.18 | 16.95 | 18.00 | +0.11 | +0.64% | 1 | 249 | 50.87% |
| UAL261218C00047000 | 2024-04-23 11:26AM EDT | 2026-12-18 | 19.75 | 17.50 | 22.50 | 0.00 | - | 1 | 46 | 57.85% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00047000 | 2024-05-15 11:30AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.15 | 0.00 | - | 230 | 478 | 65.63% |
| UAL240531P00047000 | 2024-05-17 2:03PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 220 | 207 | 45.31% |
| UAL240607P00047000 | 2024-05-15 10:29AM EDT | 2024-06-07 | 0.13 | 0.05 | 0.24 | 0.00 | - | 1 | 161 | 48.34% |
| UAL240614P00047000 | 2024-05-17 3:23PM EDT | 2024-06-14 | 0.16 | 0.13 | 0.16 | -0.25 | -60.98% | 1 | 22 | 37.99% |
| UAL240621P00047000 | 2024-05-17 3:23PM EDT | 2024-06-21 | 0.23 | 0.21 | 0.23 | -0.02 | -8.00% | 637 | 2,603 | 37.01% |
| UAL240628P00047000 | 2024-05-15 2:58PM EDT | 2024-06-28 | 0.27 | 0.27 | 0.38 | -0.07 | -20.59% | 1 | 55 | 38.72% |
| UAL240719P00047000 | 2024-05-17 12:14PM EDT | 2024-07-19 | 0.70 | 0.70 | 0.78 | -0.02 | -2.78% | 3 | 2,628 | 39.94% |
| UAL240816P00047000 | 2024-05-15 2:00PM EDT | 2024-08-16 | 1.05 | 1.13 | 1.20 | -0.17 | -13.93% | 5 | 518 | 39.31% |
| UAL240920P00047000 | 2024-05-13 11:06AM EDT | 2024-09-20 | 1.51 | 1.56 | 1.67 | -0.34 | -18.38% | 1 | 359 | 38.64% |
| UAL241220P00047000 | 2024-05-17 11:06AM EDT | 2024-12-20 | 2.57 | 2.60 | 2.82 | -0.48 | -15.74% | 1 | 3 | 38.34% |
| UAL250117P00047000 | 2024-05-16 10:32AM EDT | 2025-01-17 | 2.96 | 2.94 | 3.05 | 0.00 | - | 8 | 1,886 | 37.70% |
| UAL250620P00047000 | 2024-05-17 9:59AM EDT | 2025-06-20 | 4.00 | 4.05 | 4.25 | -0.95 | -19.19% | 16 | 494 | 35.93% |
| UAL251219P00047000 | 2024-05-17 3:10PM EDT | 2025-12-19 | 5.29 | 5.20 | 5.40 | -0.01 | -0.19% | 300 | 192 | 34.72% |
| UAL260116P00047000 | 2024-05-16 2:16PM EDT | 2026-01-16 | 5.47 | 4.55 | 5.60 | 0.00 | - | 9 | 387 | 34.75% |
| UAL261218P00047000 | 2024-05-15 1:04PM EDT | 2026-12-18 | 7.10 | 5.55 | 9.00 | 0.00 | - | 7 | 18 | 39.19% |
