Deutsche Märkte öffnen in 6 Stunden 11 Minuten
Nikkei 225
37.363,08 -716,62 (-1,88%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.219,77 +1.650,91 (+2,87%) CMC Crypto 200
1.304,51 +418,98 (+46,95%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:42.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240419C00042000 | 2024-04-18 3:51PM EDT | 2024-04-19 | 9.80 | 7.85 | 10.00 | +2.95 | +43.07% | 36 | 2,033 | 350.39% |
| UAL240426C00042000 | 2024-04-18 3:06PM EDT | 2024-04-26 | 9.36 | 9.35 | 9.85 | +2.61 | +38.67% | 24 | 396 | 90.63% |
| UAL240503C00042000 | 2024-04-18 10:39AM EDT | 2024-05-03 | 8.55 | 9.45 | 10.05 | +1.65 | +23.91% | 25 | 89 | 76.86% |
| UAL240510C00042000 | 2024-04-18 3:18PM EDT | 2024-05-10 | 9.60 | 9.50 | 10.00 | +3.60 | +60.00% | 3 | 140 | 63.48% |
| UAL240517C00042000 | 2024-04-18 3:09PM EDT | 2024-05-17 | 9.65 | 9.70 | 10.05 | +2.34 | +32.01% | 201 | 1,472 | 60.45% |
| UAL240524C00042000 | 2024-04-17 12:15PM EDT | 2024-05-24 | 6.37 | 9.15 | 10.65 | 0.00 | - | 41 | 66 | 55.13% |
| UAL240531C00042000 | 2024-04-17 1:28PM EDT | 2024-05-31 | 6.70 | 8.95 | 10.40 | 0.00 | - | 108 | 46 | 63.92% |
| UAL240621C00042000 | 2024-04-18 3:53PM EDT | 2024-06-21 | 10.50 | 10.05 | 10.50 | +2.50 | +31.25% | 13 | 1,292 | 54.35% |
| UAL240719C00042000 | 2024-04-18 2:47PM EDT | 2024-07-19 | 10.70 | 10.20 | 11.30 | +3.45 | +47.59% | 19 | 433 | 57.18% |
| UAL240816C00042000 | 2024-04-17 11:40AM EDT | 2024-08-16 | 11.30 | 10.70 | 11.40 | +3.90 | +52.70% | 1 | 350 | 51.27% |
| UAL240920C00042000 | 2024-04-18 3:48PM EDT | 2024-09-20 | 12.05 | 11.75 | 12.45 | +2.73 | +29.29% | 92 | 726 | 52.31% |
| UAL250117C00042000 | 2024-04-18 3:03PM EDT | 2025-01-17 | 13.51 | 13.50 | 13.80 | +2.34 | +20.95% | 32 | 2,793 | 50.61% |
| UAL250620C00042000 | 2024-04-17 2:44PM EDT | 2025-06-20 | 13.00 | 14.55 | 15.70 | 0.00 | - | 11 | 654 | 51.94% |
| UAL261218C00042000 | 2024-04-17 3:25PM EDT | 2026-12-18 | 18.10 | 20.10 | 21.15 | 0.00 | - | 214 | 96 | 52.52% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240419P00042000 | 2024-04-18 10:18AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 28 | 2,837 | 150.00% |
| UAL240426P00042000 | 2024-04-18 3:21PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 3,162 | 3,491 | 59.38% |
| UAL240503P00042000 | 2024-04-18 2:50PM EDT | 2024-05-03 | 0.06 | 0.02 | 0.07 | -0.08 | -57.14% | 32 | 173 | 50.78% |
| UAL240510P00042000 | 2024-04-18 11:23AM EDT | 2024-05-10 | 0.09 | 0.07 | 0.12 | -0.15 | -62.50% | 1,931 | 472 | 50.20% |
| UAL240517P00042000 | 2024-04-18 2:49PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.15 | -0.19 | -59.38% | 112 | 1,130 | 45.80% |
| UAL240524P00042000 | 2024-04-17 3:43PM EDT | 2024-05-24 | 0.28 | 0.16 | 0.62 | -0.11 | -28.21% | 12 | 523 | 51.95% |
| UAL240531P00042000 | 2024-04-18 11:39AM EDT | 2024-05-31 | 0.22 | 0.22 | 0.26 | -0.29 | -56.86% | 7 | 9 | 42.68% |
| UAL240621P00042000 | 2024-04-18 3:39PM EDT | 2024-06-21 | 0.42 | 0.41 | 0.45 | -0.30 | -41.67% | 661 | 7,335 | 40.58% |
| UAL240719P00042000 | 2024-04-18 3:27PM EDT | 2024-07-19 | 0.78 | 0.77 | 0.97 | -0.41 | -34.45% | 15 | 312 | 43.56% |
| UAL240816P00042000 | 2024-04-17 1:22PM EDT | 2024-08-16 | 1.71 | 1.08 | 1.20 | 0.00 | - | 78 | 136 | 41.36% |
| UAL240920P00042000 | 2024-04-18 12:25PM EDT | 2024-09-20 | 1.39 | 1.40 | 1.56 | -0.48 | -25.67% | 69 | 545 | 40.55% |
| UAL250117P00042000 | 2024-04-18 3:55PM EDT | 2025-01-17 | 2.43 | 2.37 | 2.52 | -0.53 | -17.91% | 12 | 5,959 | 38.15% |
| UAL250620P00042000 | 2024-04-18 3:36PM EDT | 2025-06-20 | 3.50 | 2.94 | 3.60 | -0.70 | -16.67% | 676 | 703 | 36.91% |
| UAL261218P00042000 | 2024-04-15 2:30PM EDT | 2026-12-18 | 8.55 | 5.55 | 6.15 | 0.00 | - | 1 | 51 | 33.99% |
