Deutsche Märkte schließen in 9 Minuten
DAX
18.709,51 -59,45 (-0,32%) Euro Stoxx 50
5.042,21 -32,13 (-0,63%) Dow Jones 30
39.884,12 +77,35 (+0,19%) Gold
2.434,00 -4,50 (-0,18%) EUR/USD
1,0861 0,0000 (-0,00%) Bitcoin EUR
64.758,49 +2.884,61 (+4,66%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:20AM EDT. Markt geöffnet.
Strike:60.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524C00060000 | 2024-05-20 3:52PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 37 | 342 | 50.00% |
| UAL240531C00060000 | 2024-05-21 11:05AM EDT | 2024-05-31 | 0.07 | 0.05 | 0.09 | -0.03 | -33.33% | 3 | 1,092 | 36.91% |
| UAL240607C00060000 | 2024-05-21 10:01AM EDT | 2024-06-07 | 0.15 | 0.12 | 0.15 | -0.06 | -28.57% | 1 | 25 | 32.42% |
| UAL240614C00060000 | 2024-05-20 11:46AM EDT | 2024-06-14 | 0.42 | 0.22 | 0.70 | 0.00 | - | 15 | 71 | 44.24% |
| UAL240621C00060000 | 2024-05-21 10:53AM EDT | 2024-06-21 | 0.39 | 0.37 | 0.40 | -0.18 | -31.58% | 6 | 14,630 | 32.03% |
| UAL240628C00060000 | 2024-05-17 9:41AM EDT | 2024-06-28 | 1.00 | 0.50 | 0.61 | 0.00 | - | 1 | 13 | 33.62% |
| UAL240719C00060000 | 2024-05-21 10:53AM EDT | 2024-07-19 | 1.33 | 1.30 | 1.33 | -0.18 | -11.92% | 7 | 3,079 | 37.67% |
| UAL240816C00060000 | 2024-05-21 10:28AM EDT | 2024-08-16 | 2.03 | 1.99 | 2.06 | -0.31 | -13.25% | 9 | 2,693 | 38.89% |
| UAL240920C00060000 | 2024-05-21 11:00AM EDT | 2024-09-20 | 2.74 | 2.74 | 2.78 | -0.41 | -13.02% | 4 | 9,063 | 39.06% |
| UAL241220C00060000 | 2024-05-21 10:01AM EDT | 2024-12-20 | 4.60 | 4.55 | 4.65 | -0.50 | -9.80% | 10 | 236 | 41.24% |
| UAL250117C00060000 | 2024-05-21 10:49AM EDT | 2025-01-17 | 5.10 | 5.00 | 5.10 | -0.52 | -9.25% | 90 | 3,394 | 41.36% |
| UAL250620C00060000 | 2024-05-17 11:03AM EDT | 2025-06-20 | 8.30 | 7.30 | 7.45 | 0.00 | - | 1 | 559 | 42.77% |
| UAL251219C00060000 | 2024-05-01 11:27AM EDT | 2025-12-19 | 7.65 | 9.50 | 9.70 | 0.00 | - | 20 | 1,166 | 43.68% |
| UAL260116C00060000 | 2024-05-16 1:38PM EDT | 2026-01-16 | 10.55 | 9.80 | 10.25 | 0.00 | - | 4 | 1,699 | 44.64% |
| UAL261218C00060000 | 2024-05-14 10:04AM EDT | 2026-12-18 | 14.30 | 11.00 | 15.35 | 0.00 | - | 1 | 65 | 50.79% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240524P00060000 | 2024-05-07 10:18AM EDT | 2024-05-24 | 7.20 | 4.35 | 6.15 | 0.00 | - | - | 1 | 90.63% |
| UAL240531P00060000 | 2024-05-14 3:11PM EDT | 2024-05-31 | 5.10 | 5.90 | 6.05 | 0.00 | - | 30 | 30 | 50.00% |
| UAL240621P00060000 | 2024-05-17 11:20AM EDT | 2024-06-21 | 4.88 | 6.05 | 6.40 | 0.00 | - | 1 | 61 | 38.04% |
| UAL240719P00060000 | 2024-05-20 10:41AM EDT | 2024-07-19 | 6.00 | 6.75 | 7.00 | 0.00 | - | 12 | 13 | 36.60% |
| UAL240816P00060000 | 2024-05-15 9:43AM EDT | 2024-08-16 | 6.55 | 7.25 | 7.35 | 0.00 | - | 5 | 62 | 34.07% |
| UAL240920P00060000 | 2024-05-20 3:54PM EDT | 2024-09-20 | 7.45 | 7.65 | 7.85 | 0.00 | - | 10 | 36 | 33.26% |
| UAL241220P00060000 | 2024-05-14 1:06PM EDT | 2024-12-20 | 8.68 | 8.85 | 9.00 | 0.00 | - | 20 | 145 | 32.61% |
| UAL250117P00060000 | 2024-05-21 10:14AM EDT | 2025-01-17 | 9.20 | 9.10 | 9.25 | +0.45 | +5.14% | 2 | 407 | 32.13% |
| UAL250620P00060000 | 2024-05-02 3:44PM EDT | 2025-06-20 | 11.75 | 10.35 | 10.55 | 0.00 | - | 4 | 14 | 31.01% |
| UAL251219P00060000 | 2024-05-21 10:57AM EDT | 2025-12-19 | 11.55 | 11.40 | 11.70 | -0.20 | -1.70% | 1 | 51 | 29.93% |
| UAL260116P00060000 | 2024-05-20 10:13AM EDT | 2026-01-16 | 11.40 | 11.65 | 11.90 | 0.00 | - | 5 | 60 | 29.94% |
| UAL261218P00060000 | 2024-04-15 3:15PM EDT | 2026-12-18 | 22.00 | 11.90 | 13.30 | 0.00 | - | 1 | 2 | 28.06% |
