Deutsche Märkte öffnen in 2 Stunden 42 Minuten
Nikkei 225
37.700,91 -759,17 (-1,97%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.872,50 -2.411,56 (-3,87%) CMC Crypto 200
1.389,64 -34,46 (-2,42%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426C00040000 | 2024-04-24 2:37PM EDT | 2024-04-26 | 12.65 | 11.25 | 13.65 | -0.94 | -6.92% | 19 | 108 | 363.48% |
| UAL240503C00040000 | 2024-04-24 1:49PM EDT | 2024-05-03 | 13.07 | 12.40 | 13.10 | -1.19 | -8.35% | 10 | 127 | 93.75% |
| UAL240510C00040000 | 2024-04-22 12:49PM EDT | 2024-05-10 | 13.84 | 12.45 | 13.10 | 0.00 | - | 5 | 39 | 73.63% |
| UAL240517C00040000 | 2024-04-23 12:23PM EDT | 2024-05-17 | 14.10 | 12.65 | 13.10 | 0.00 | - | 13 | 233 | 70.12% |
| UAL240524C00040000 | 2024-04-17 9:36AM EDT | 2024-05-24 | 6.00 | 12.65 | 13.25 | 0.00 | - | 5 | 11 | 65.92% |
| UAL240621C00040000 | 2024-04-23 2:11PM EDT | 2024-06-21 | 14.99 | 13.00 | 13.35 | 0.00 | - | 34 | 1,708 | 55.08% |
| UAL240719C00040000 | 2024-04-23 10:11AM EDT | 2024-07-19 | 14.76 | 13.20 | 13.65 | 0.00 | - | 10 | 257 | 50.93% |
| UAL240816C00040000 | 2024-04-24 2:57PM EDT | 2024-08-16 | 13.90 | 13.75 | 14.05 | +0.55 | +4.12% | 2 | 313 | 52.12% |
| UAL240920C00040000 | 2024-04-24 1:31PM EDT | 2024-09-20 | 14.40 | 14.35 | 14.45 | -1.75 | -10.84% | 1 | 1,699 | 52.00% |
| UAL241220C00040000 | 2024-04-23 10:39AM EDT | 2024-12-20 | 16.70 | 14.90 | 16.80 | 0.00 | - | 1 | 3 | 53.87% |
| UAL250117C00040000 | 2024-04-24 3:23PM EDT | 2025-01-17 | 16.05 | 15.90 | 16.10 | -1.65 | -9.32% | 43 | 2,164 | 52.16% |
| UAL250620C00040000 | 2024-04-22 10:39AM EDT | 2025-06-20 | 17.40 | 17.65 | 17.85 | 0.00 | - | 35 | 641 | 52.23% |
| UAL251219C00040000 | 2024-04-22 12:09PM EDT | 2025-12-19 | 20.04 | 19.50 | 22.00 | 0.00 | - | 4 | 493 | 58.36% |
| UAL260116C00040000 | 2024-04-24 10:18AM EDT | 2026-01-16 | 20.40 | 19.00 | 20.00 | -0.60 | -2.86% | 1 | 385 | 51.10% |
| UAL261218C00040000 | 2024-04-22 3:05PM EDT | 2026-12-18 | 22.95 | 22.50 | 23.90 | 0.00 | - | 5 | 92 | 55.57% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426P00040000 | 2024-04-22 12:51PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 880 | 170.31% |
| UAL240503P00040000 | 2024-04-23 3:50PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 476 | 73.44% |
| UAL240510P00040000 | 2024-04-23 3:51PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 149 | 58.59% |
| UAL240517P00040000 | 2024-04-24 2:39PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 1 | 2,302 | 53.52% |
| UAL240524P00040000 | 2024-04-24 2:43PM EDT | 2024-05-24 | 0.14 | 0.01 | 0.12 | +0.09 | +180.00% | 1 | 231 | 55.08% |
| UAL240531P00040000 | 2024-04-19 1:46PM EDT | 2024-05-31 | 0.10 | 0.02 | 0.12 | 0.00 | - | 4 | 64 | 49.61% |
| UAL240621P00040000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 0.17 | 0.14 | 0.18 | +0.04 | +30.77% | 573 | 12,034 | 42.97% |
| UAL240719P00040000 | 2024-04-24 2:23PM EDT | 2024-07-19 | 0.36 | 0.34 | 0.38 | +0.07 | +24.14% | 32 | 696 | 41.94% |
| UAL240816P00040000 | 2024-04-23 1:24PM EDT | 2024-08-16 | 0.51 | 0.56 | 0.59 | 0.00 | - | 12 | 153 | 41.07% |
| UAL240920P00040000 | 2024-04-23 12:48PM EDT | 2024-09-20 | 0.72 | 0.56 | 0.83 | 0.00 | - | 114 | 2,653 | 39.87% |
| UAL250117P00040000 | 2024-04-24 3:54PM EDT | 2025-01-17 | 1.71 | 1.72 | 1.76 | +0.17 | +11.04% | 9 | 7,750 | 39.06% |
| UAL250620P00040000 | 2024-04-22 3:56PM EDT | 2025-06-20 | 2.53 | 2.58 | 2.82 | 0.00 | - | 26 | 574 | 38.33% |
| UAL251219P00040000 | 2024-04-19 1:34PM EDT | 2025-12-19 | 3.93 | 3.50 | 3.70 | 0.00 | - | 1 | 213 | 36.69% |
| UAL260116P00040000 | 2024-04-23 11:28AM EDT | 2026-01-16 | 3.55 | 3.65 | 3.85 | 0.00 | - | 1 | 1,504 | 36.63% |
| UAL261218P00040000 | 2024-04-19 11:09AM EDT | 2026-12-18 | 5.35 | 5.00 | 5.15 | 0.00 | - | 10 | 510 | 34.79% |
