Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.431,46 +750,06 (+1,26%) CMC Crypto 200
1.397,79 +15,21 (+1,10%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:47.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426C00047000 | 2024-04-25 3:12PM EDT | 2024-04-26 | 6.45 | 5.40 | 7.60 | +0.75 | +13.16% | 18 | 639 | 229.49% |
| UAL240503C00047000 | 2024-04-25 3:27PM EDT | 2024-05-03 | 6.67 | 6.10 | 7.10 | +0.99 | +17.43% | 3 | 1,176 | 51.17% |
| UAL240510C00047000 | 2024-04-24 11:28AM EDT | 2024-05-10 | 5.95 | 6.65 | 6.90 | 0.00 | - | 7 | 313 | 55.66% |
| UAL240517C00047000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 6.82 | 6.80 | 7.00 | +0.67 | +10.89% | 126 | 4,058 | 49.95% |
| UAL240524C00047000 | 2024-04-19 3:46PM EDT | 2024-05-24 | 5.26 | 6.95 | 7.30 | 0.00 | - | 4 | 46 | 51.95% |
| UAL240531C00047000 | 2024-04-25 2:32PM EDT | 2024-05-31 | 6.55 | 7.05 | 7.80 | -0.68 | -9.41% | 2 | 54 | 57.50% |
| UAL240621C00047000 | 2024-04-25 3:41PM EDT | 2024-06-21 | 7.75 | 7.50 | 7.70 | -0.35 | -4.32% | 10 | 5,253 | 44.29% |
| UAL240719C00047000 | 2024-04-23 2:53PM EDT | 2024-07-19 | 9.25 | 8.20 | 8.35 | 0.00 | - | 10 | 375 | 44.75% |
| UAL240816C00047000 | 2024-04-25 12:57PM EDT | 2024-08-16 | 8.15 | 8.80 | 8.95 | -1.05 | -11.41% | 1 | 597 | 45.17% |
| UAL240920C00047000 | 2024-04-25 9:37AM EDT | 2024-09-20 | 8.25 | 9.45 | 9.60 | -1.25 | -13.16% | 5 | 624 | 45.26% |
| UAL250117C00047000 | 2024-04-25 10:45AM EDT | 2025-01-17 | 10.74 | 11.55 | 11.70 | -0.31 | -2.81% | 3 | 2,549 | 47.11% |
| UAL250620C00047000 | 2024-04-22 12:18PM EDT | 2025-06-20 | 13.70 | 13.65 | 13.85 | 0.00 | - | 2 | 180 | 48.22% |
| UAL251219C00047000 | 2024-04-18 9:35AM EDT | 2025-12-19 | 13.30 | 15.80 | 17.05 | 0.00 | - | 1 | 43 | 51.01% |
| UAL260116C00047000 | 2024-04-22 3:35PM EDT | 2026-01-16 | 16.55 | 16.10 | 16.75 | 0.00 | - | 3 | 247 | 51.20% |
| UAL261218C00047000 | 2024-04-23 11:26AM EDT | 2026-12-18 | 19.75 | 19.25 | 20.50 | 0.00 | - | 1 | 46 | 51.83% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240426P00047000 | 2024-04-25 1:12PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,449 | 68.75% |
| UAL240503P00047000 | 2024-04-25 2:44PM EDT | 2024-05-03 | 0.06 | 0.02 | 0.06 | -0.01 | -14.29% | 243 | 516 | 47.27% |
| UAL240510P00047000 | 2024-04-25 10:17AM EDT | 2024-05-10 | 0.11 | 0.09 | 0.11 | -0.06 | -35.29% | 11 | 896 | 40.04% |
| UAL240517P00047000 | 2024-04-25 3:26PM EDT | 2024-05-17 | 0.20 | 0.17 | 0.20 | -0.05 | -20.00% | 318 | 1,938 | 38.48% |
| UAL240524P00047000 | 2024-04-25 10:43AM EDT | 2024-05-24 | 0.40 | 0.25 | 0.29 | -0.01 | -2.44% | 1 | 727 | 37.21% |
| UAL240531P00047000 | 2024-04-25 2:29PM EDT | 2024-05-31 | 0.42 | 0.34 | 0.38 | -0.13 | -23.64% | 2 | 67 | 36.33% |
| UAL240621P00047000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 0.63 | 0.64 | 0.68 | -0.30 | -32.26% | 11 | 2,063 | 35.30% |
| UAL240719P00047000 | 2024-04-25 1:44PM EDT | 2024-07-19 | 1.27 | 1.14 | 1.20 | -0.18 | -12.41% | 56 | 729 | 36.52% |
| UAL240816P00047000 | 2024-04-25 3:36PM EDT | 2024-08-16 | 1.54 | 1.57 | 1.62 | -0.29 | -15.85% | 45 | 176 | 36.48% |
| UAL240920P00047000 | 2024-04-25 9:40AM EDT | 2024-09-20 | 2.52 | 1.98 | 2.03 | +0.17 | +7.23% | 4 | 347 | 35.77% |
| UAL250117P00047000 | 2024-04-25 12:07PM EDT | 2025-01-17 | 3.65 | 3.25 | 3.40 | 0.00 | - | 10 | 1,848 | 35.77% |
| UAL250620P00047000 | 2024-04-24 11:37AM EDT | 2025-06-20 | 4.80 | 4.45 | 4.60 | 0.00 | - | 20 | 432 | 34.61% |
| UAL251219P00047000 | 2024-04-24 12:41PM EDT | 2025-12-19 | 6.10 | 5.60 | 5.80 | 0.00 | - | 1 | 194 | 33.94% |
| UAL260116P00047000 | 2024-04-25 11:48AM EDT | 2026-01-16 | 6.20 | 5.75 | 5.95 | +0.40 | +6.90% | 3 | 372 | 33.79% |
| UAL261218P00047000 | 2024-04-10 10:22AM EDT | 2026-12-18 | 9.95 | 6.90 | 8.80 | 0.00 | - | 7 | 11 | 36.66% |
