Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,42 (-0,34%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.042,47 +1.062,35 (+1,86%) CMC Crypto 200
1.343,88 +43,78 (+3,37%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:52.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517C00052500 | 2024-05-09 3:57PM EDT | 2024-05-17 | 1.11 | 1.05 | 1.11 | -0.57 | -33.93% | 468 | 8,783 | 31.69% |
| UAL240621C00052500 | 2024-05-09 3:55PM EDT | 2024-06-21 | 2.66 | 2.58 | 2.66 | -0.40 | -13.07% | 839 | 9,037 | 35.65% |
| UAL240719C00052500 | 2024-05-09 2:03PM EDT | 2024-07-19 | 3.85 | 3.65 | 3.75 | -0.30 | -7.23% | 31 | 1,034 | 39.60% |
| UAL240816C00052500 | 2024-05-09 11:34AM EDT | 2024-08-16 | 4.72 | 4.50 | 4.65 | -0.38 | -7.45% | 4 | 420 | 41.85% |
| UAL240920C00052500 | 2024-05-09 1:51PM EDT | 2024-09-20 | 5.59 | 5.30 | 5.40 | -0.16 | -2.78% | 148 | 1,922 | 41.94% |
| UAL241220C00052500 | 2024-05-08 1:38PM EDT | 2024-12-20 | 7.70 | 7.15 | 7.35 | 0.00 | - | 1 | 222 | 44.36% |
| UAL250117C00052500 | 2024-05-08 2:10PM EDT | 2025-01-17 | 8.20 | 7.40 | 7.80 | 0.00 | - | 4 | 1,171 | 44.46% |
| UAL250620C00052500 | 2024-05-09 3:26PM EDT | 2025-06-20 | 10.00 | 9.85 | 10.05 | -0.07 | -0.70% | 4 | 1,262 | 45.46% |
| UAL251219C00052500 | 2024-05-06 1:10PM EDT | 2025-12-19 | 12.85 | 12.00 | 12.35 | 0.00 | - | 1 | 402 | 46.74% |
| UAL260116C00052500 | 2024-05-09 2:22PM EDT | 2026-01-16 | 12.65 | 12.35 | 12.60 | -0.40 | -3.07% | 5 | 124 | 46.63% |
| UAL261218C00052500 | 2024-05-03 10:38AM EDT | 2026-12-18 | 15.20 | 15.35 | 16.35 | 0.00 | - | 7 | 15 | 49.29% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240517P00052500 | 2024-05-09 3:57PM EDT | 2024-05-17 | 0.87 | 0.86 | 0.91 | +0.05 | +6.10% | 406 | 3,637 | 29.59% |
| UAL240621P00052500 | 2024-05-09 12:40PM EDT | 2024-06-21 | 2.01 | 2.16 | 2.19 | -0.08 | -3.83% | 18 | 3,498 | 30.98% |
| UAL240719P00052500 | 2024-05-09 11:57AM EDT | 2024-07-19 | 2.91 | 3.00 | 3.10 | +0.03 | +1.04% | 2 | 367 | 34.01% |
| UAL240816P00052500 | 2024-05-08 2:55PM EDT | 2024-08-16 | 3.45 | 3.65 | 3.80 | 0.00 | - | 65 | 161 | 35.27% |
| UAL240920P00052500 | 2024-05-09 11:30AM EDT | 2024-09-20 | 4.15 | 4.20 | 4.30 | +0.15 | +3.75% | 33 | 1,003 | 34.29% |
| UAL241220P00052500 | 2024-05-02 10:10AM EDT | 2024-12-20 | 6.20 | 5.45 | 5.60 | 0.00 | - | 1 | 94 | 34.45% |
| UAL250117P00052500 | 2024-05-07 2:17PM EDT | 2025-01-17 | 5.67 | 5.70 | 5.85 | 0.00 | - | 2 | 1,191 | 33.94% |
| UAL250620P00052500 | 2024-05-07 2:56PM EDT | 2025-06-20 | 7.00 | 6.90 | 7.20 | 0.00 | - | 750 | 1,097 | 32.95% |
| UAL251219P00052500 | 2024-05-03 11:44AM EDT | 2025-12-19 | 8.75 | 7.90 | 8.40 | 0.00 | - | 1 | 83 | 31.98% |
| UAL260116P00052500 | 2024-05-07 12:03PM EDT | 2026-01-16 | 8.35 | 8.30 | 8.55 | 0.00 | - | 1 | 139 | 31.82% |
| UAL261218P00052500 | 2024-04-18 9:49AM EDT | 2026-12-18 | 10.75 | 8.40 | 11.65 | 0.00 | - | 32 | 67 | 35.04% |
