Deutsche Märkte öffnen in 3 Stunden 56 Minuten
Nikkei 225
38.321,59 +119,22 (+0,31%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.237,32 -1.062,06 (-1,82%) CMC Crypto 200
1.309,42 +14,75 (+1,14%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00045000 | 2024-05-08 3:14PM EDT | 2024-05-10 | 8.34 | 7.15 | 8.10 | -0.04 | -0.48% | 30 | 263 | 128.52% |
| UAL240517C00045000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 8.10 | 8.00 | 8.20 | -0.21 | -2.53% | 4 | 2,128 | 60.55% |
| UAL240524C00045000 | 2024-05-08 9:33AM EDT | 2024-05-24 | 7.00 | 7.95 | 8.60 | -2.15 | -23.50% | 2 | 24 | 58.79% |
| UAL240531C00045000 | 2024-05-06 10:09AM EDT | 2024-05-31 | 7.31 | 7.90 | 8.35 | 0.00 | - | 1 | 115 | 52.54% |
| UAL240607C00045000 | 2024-05-01 9:52AM EDT | 2024-06-07 | 6.15 | 8.25 | 8.45 | 0.00 | - | 1 | 2 | 49.66% |
| UAL240621C00045000 | 2024-05-08 11:23AM EDT | 2024-06-21 | 8.68 | 8.55 | 8.70 | -0.17 | -1.92% | 20 | 9,409 | 47.56% |
| UAL240719C00045000 | 2024-05-08 11:33AM EDT | 2024-07-19 | 9.54 | 9.20 | 9.35 | +0.44 | +4.84% | 144 | 2,840 | 48.19% |
| UAL240816C00045000 | 2024-05-08 2:15PM EDT | 2024-08-16 | 10.16 | 9.80 | 9.95 | +1.56 | +18.14% | 3 | 485 | 48.49% |
| UAL240920C00045000 | 2024-05-07 3:35PM EDT | 2024-09-20 | 10.60 | 10.45 | 10.55 | 0.00 | - | 1 | 3,889 | 47.85% |
| UAL241220C00045000 | 2024-05-01 2:02PM EDT | 2024-12-20 | 10.00 | 11.70 | 12.15 | 0.00 | - | 1 | 9 | 48.91% |
| UAL250117C00045000 | 2024-05-08 3:00PM EDT | 2025-01-17 | 12.70 | 12.45 | 12.60 | +0.35 | +2.83% | 56 | 27,862 | 49.22% |
| UAL250620C00045000 | 2024-05-08 12:24PM EDT | 2025-06-20 | 14.20 | 14.05 | 14.65 | 0.00 | - | 5 | 704 | 49.71% |
| UAL251219C00045000 | 2024-05-06 11:03AM EDT | 2025-12-19 | 15.90 | 15.25 | 17.10 | -0.75 | -4.50% | 5 | 218 | 52.08% |
| UAL260116C00045000 | 2024-05-08 2:10PM EDT | 2026-01-16 | 17.12 | 15.55 | 17.35 | -0.11 | -0.64% | 4 | 816 | 51.96% |
| UAL261218C00045000 | 2024-04-24 10:09AM EDT | 2026-12-18 | 20.94 | 19.00 | 21.35 | 0.00 | - | 2 | 85 | 51.69% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00045000 | 2024-05-08 10:35AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 1,162 | 87.50% |
| UAL240517P00045000 | 2024-05-08 3:34PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 477 | 4,704 | 50.00% |
| UAL240524P00045000 | 2024-05-06 2:37PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.21 | 0.00 | - | 10 | 68 | 55.96% |
| UAL240531P00045000 | 2024-05-07 10:53AM EDT | 2024-05-31 | 0.12 | 0.05 | 0.29 | 0.00 | - | 9 | 358 | 50.68% |
| UAL240607P00045000 | 2024-05-08 3:29PM EDT | 2024-06-07 | 0.15 | 0.14 | 0.17 | -0.01 | -6.25% | 18 | 60 | 38.87% |
| UAL240614P00045000 | 2024-05-07 10:23AM EDT | 2024-06-14 | 0.27 | 0.21 | 0.24 | 0.00 | - | 1 | 3 | 38.09% |
| UAL240621P00045000 | 2024-05-08 12:05PM EDT | 2024-06-21 | 0.30 | 0.29 | 0.32 | -0.05 | -14.29% | 63 | 11,093 | 37.70% |
| UAL240719P00045000 | 2024-05-07 1:32PM EDT | 2024-07-19 | 0.78 | 0.74 | 0.79 | 0.00 | - | 9 | 1,000 | 39.23% |
| UAL240816P00045000 | 2024-05-08 9:58AM EDT | 2024-08-16 | 1.16 | 1.16 | 1.23 | +0.02 | +1.75% | 10 | 1,354 | 39.58% |
| UAL240920P00045000 | 2024-05-06 3:45PM EDT | 2024-09-20 | 1.50 | 1.55 | 1.68 | 0.00 | - | 5 | 1,650 | 39.09% |
| UAL241220P00045000 | 2024-05-06 3:21PM EDT | 2024-12-20 | 2.47 | 2.57 | 2.75 | 0.00 | - | 2 | 4 | 38.70% |
| UAL250117P00045000 | 2024-05-08 9:42AM EDT | 2025-01-17 | 2.78 | 2.59 | 2.89 | -0.09 | -3.14% | 4 | 8,331 | 37.50% |
| UAL250620P00045000 | 2024-05-07 1:05PM EDT | 2025-06-20 | 4.10 | 3.90 | 4.05 | 0.00 | - | 82 | 870 | 35.99% |
| UAL251219P00045000 | 2024-04-29 1:47PM EDT | 2025-12-19 | 5.15 | 2.96 | 5.15 | 0.00 | - | 4 | 113 | 34.85% |
| UAL260116P00045000 | 2024-04-25 1:15PM EDT | 2026-01-16 | 5.40 | 5.15 | 5.35 | 0.00 | - | 2 | 1,013 | 34.91% |
| UAL261218P00045000 | 2024-04-18 10:53AM EDT | 2026-12-18 | 7.17 | 6.60 | 7.20 | 0.00 | - | 13 | 16 | 34.50% |
