Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.895,29 +119,91 (+0,32%) Gold
2.412,30 +14,30 (+0,60%) EUR/USD
1,0654 +0,0008 (+0,07%) Bitcoin EUR
60.289,49 +848,42 (+1,43%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:06PM EDT. Markt geöffnet.
Strike:35.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240419C00035000 | 2024-04-19 10:22AM EDT | 2024-04-19 | 16.15 | 16.15 | 16.40 | +0.75 | +4.87% | 69 | 71 | 309.38% |
| UAL240426C00035000 | 2024-04-18 9:59AM EDT | 2024-04-26 | 15.70 | 16.30 | 16.45 | 0.00 | - | 8 | 19 | 141.80% |
| UAL240517C00035000 | 2024-04-17 2:19PM EDT | 2024-05-17 | 16.22 | 16.40 | 16.60 | +2.77 | +20.59% | 3 | 42 | 85.55% |
| UAL240621C00035000 | 2024-04-19 2:06PM EDT | 2024-06-21 | 16.75 | 16.60 | 16.70 | +4.35 | +35.08% | 22 | 1,017 | 64.06% |
| UAL240719C00035000 | 2024-04-17 1:47PM EDT | 2024-07-19 | 13.81 | 16.80 | 17.30 | 0.00 | - | 4 | 219 | 64.45% |
| UAL240816C00035000 | 2024-04-17 2:02PM EDT | 2024-08-16 | 14.30 | 17.15 | 17.40 | 0.00 | - | 1 | 793 | 60.89% |
| UAL240920C00035000 | 2024-04-19 1:46PM EDT | 2024-09-20 | 17.80 | 17.45 | 17.65 | 0.00 | - | 1 | 554 | 57.98% |
| UAL250117C00035000 | 2024-04-19 1:49PM EDT | 2025-01-17 | 19.10 | 18.90 | 19.00 | +0.60 | +3.24% | 60 | 2,238 | 57.96% |
| UAL250620C00035000 | 2024-04-18 10:56AM EDT | 2025-06-20 | 20.00 | 20.20 | 20.35 | 0.00 | - | 6 | 106 | 55.92% |
| UAL251219C00035000 | 2024-04-09 12:14PM EDT | 2025-12-19 | 15.20 | 19.95 | 22.25 | 0.00 | - | 1 | 15 | 51.60% |
| UAL260116C00035000 | 2024-04-19 12:39PM EDT | 2026-01-16 | 22.08 | 22.05 | 22.20 | -0.51 | -2.26% | 1 | 202 | 56.10% |
| UAL261218C00035000 | 2024-04-17 12:08PM EDT | 2026-12-18 | 20.80 | 23.55 | 24.80 | 0.00 | - | 2 | 9 | 54.42% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240419P00035000 | 2024-04-19 11:57AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 17,755 | 262.50% |
| UAL240426P00035000 | 2024-04-17 2:39PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 408 | 93.75% |
| UAL240503P00035000 | 2024-04-19 2:04PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 79 | 79.69% |
| UAL240510P00035000 | 2024-04-18 10:57AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 31 | 65.63% |
| UAL240517P00035000 | 2024-04-19 11:19AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.15 | -0.02 | -50.00% | 11 | 3,603 | 69.53% |
| UAL240524P00035000 | 2024-04-19 10:27AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.17 | +0.04 | +50.00% | 4 | 79 | 62.89% |
| UAL240621P00035000 | 2024-04-19 12:57PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 218 | 16,896 | 50.00% |
| UAL240719P00035000 | 2024-04-18 2:02PM EDT | 2024-07-19 | 0.20 | 0.08 | 0.33 | 0.00 | - | 6 | 1,395 | 51.27% |
| UAL240816P00035000 | 2024-04-19 10:27AM EDT | 2024-08-16 | 0.36 | 0.32 | 0.35 | +0.01 | +2.86% | 60 | 124 | 45.51% |
| UAL240920P00035000 | 2024-04-18 3:29PM EDT | 2024-09-20 | 0.51 | 0.49 | 0.51 | 0.00 | - | 10 | 3,688 | 43.90% |
| UAL250117P00035000 | 2024-04-19 1:35PM EDT | 2025-01-17 | 1.15 | 1.14 | 1.19 | 0.00 | - | 14 | 9,423 | 42.38% |
| UAL250620P00035000 | 2024-04-10 3:47PM EDT | 2025-06-20 | 3.25 | 1.86 | 2.18 | 0.00 | - | 14 | 5,660 | 42.42% |
| UAL251219P00035000 | 2024-04-18 2:05PM EDT | 2025-12-19 | 2.71 | 2.42 | 2.73 | 0.00 | - | 4 | 1,280 | 39.09% |
| UAL260116P00035000 | 2024-04-18 2:50PM EDT | 2026-01-16 | 2.75 | 2.73 | 2.83 | 0.00 | - | 3 | 1,837 | 38.83% |
| UAL261218P00035000 | 2024-04-18 9:39AM EDT | 2026-12-18 | 4.00 | 2.78 | 4.00 | 0.00 | - | 15 | 27 | 37.00% |
