Mercado fechado
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,69 +0,21 (+0,27%) OURO
2.331,90 +0,70 (+0,03%) Bitcoin USD
63.692,05 -430,79 (-0,67%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00025000 | 2024-05-03 12:16PM EDT | 25.00 | 26.15 | 27.70 | 30.80 | 0.00 | - | 2 | 1 | 427.34% |
| UAL240510C00030000 | 2024-05-03 3:59PM EDT | 30.00 | 21.67 | 22.35 | 26.00 | 0.00 | - | 5 | 8 | 317.19% |
| UAL240510C00032000 | 2024-04-23 12:23PM EDT | 32.00 | 22.00 | 20.05 | 22.25 | 0.00 | - | - | 3 | 305.08% |
| UAL240510C00033000 | 2024-04-29 9:43AM EDT | 33.00 | 19.55 | 20.70 | 21.20 | 0.00 | - | - | 1 | 278.52% |
| UAL240510C00034000 | 2024-04-17 12:43PM EDT | 34.00 | 13.53 | 19.35 | 20.75 | 0.00 | - | 1 | 1 | 218.75% |
| UAL240510C00036000 | 2024-04-25 10:43AM EDT | 36.00 | 16.55 | 16.20 | 19.25 | 0.00 | - | 11 | 11 | 369.14% |
| UAL240510C00037000 | 2024-04-25 1:55PM EDT | 37.00 | 15.95 | 16.20 | 17.55 | 0.00 | - | 1 | 30 | 276.56% |
| UAL240510C00038000 | 2024-05-02 10:13AM EDT | 38.00 | 13.26 | 14.40 | 16.50 | 0.00 | - | 1 | 19 | 254.88% |
| UAL240510C00039000 | 2024-05-02 10:13AM EDT | 39.00 | 12.25 | 13.95 | 15.80 | 0.00 | - | 1 | 38 | 272.85% |
| UAL240510C00040000 | 2024-05-01 2:32PM EDT | 40.00 | 9.99 | 13.35 | 15.05 | 0.00 | - | 4 | 39 | 183.98% |
| UAL240510C00041000 | 2024-05-01 2:32PM EDT | 41.00 | 8.95 | 12.85 | 15.00 | 0.00 | - | 4 | 76 | 252.54% |
| UAL240510C00041500 | 2024-05-02 9:41AM EDT | 41.50 | 9.70 | 11.25 | 12.60 | 0.00 | - | - | 2 | 146.88% |
| UAL240510C00042000 | 2024-05-06 9:46AM EDT | 42.00 | 10.10 | 11.15 | 12.10 | +0.70 | +7.45% | 21 | 147 | 141.41% |
| UAL240510C00043000 | 2024-05-03 12:10PM EDT | 43.00 | 8.83 | 9.00 | 12.30 | +0.13 | +1.49% | 1 | 336 | 249.61% |
| UAL240510C00043500 | 2024-05-06 2:40PM EDT | 43.50 | 9.92 | 8.75 | 10.60 | +1.76 | +21.57% | 2 | 4 | 124.61% |
| UAL240510C00044000 | 2024-05-06 2:40PM EDT | 44.00 | 9.45 | 9.85 | 10.10 | +1.75 | +22.73% | 2 | 71 | 75.00% |
| UAL240510C00044500 | 2024-05-06 3:17PM EDT | 44.50 | 9.11 | 7.40 | 10.60 | +2.21 | +32.03% | 4 | 5 | 210.55% |
| UAL240510C00045000 | 2024-05-06 3:17PM EDT | 45.00 | 8.65 | 7.00 | 9.10 | +2.12 | +32.47% | 103 | 316 | 108.59% |
| UAL240510C00045500 | 2024-05-06 1:26PM EDT | 45.50 | 8.30 | 7.45 | 10.50 | +2.26 | +37.42% | 1 | 3 | 146.29% |
| UAL240510C00046000 | 2024-05-06 1:26PM EDT | 46.00 | 7.82 | 6.95 | 8.75 | +2.11 | +36.95% | 2 | 158 | 161.72% |
| UAL240510C00046500 | 2024-05-06 3:38PM EDT | 46.50 | 7.36 | 6.45 | 9.30 | +2.21 | +42.91% | 4 | 17 | 124.02% |
| UAL240510C00047000 | 2024-05-06 3:38PM EDT | 47.00 | 6.90 | 5.95 | 8.95 | +2.46 | +55.41% | 15 | 328 | 124.02% |
| UAL240510C00047500 | 2024-05-06 2:41PM EDT | 47.50 | 5.64 | 5.45 | 8.40 | +0.64 | +12.80% | 3 | 33 | 115.23% |
| UAL240510C00048000 | 2024-05-06 2:41PM EDT | 48.00 | 5.17 | 4.00 | 7.85 | +1.77 | +52.06% | 53 | 343 | 198.24% |
| UAL240510C00048500 | 2024-05-03 3:59PM EDT | 48.50 | 3.31 | 3.85 | 7.55 | 0.00 | - | 8 | 15 | 82.62% |
| UAL240510C00049000 | 2024-05-06 12:38PM EDT | 49.00 | 4.30 | 3.30 | 5.20 | +1.48 | +52.48% | 6 | 254 | 76.76% |
| UAL240510C00049500 | 2024-05-03 1:52PM EDT | 49.50 | 2.10 | 3.00 | 5.65 | 0.00 | - | 8 | 104 | 133.50% |
| UAL240510C00050000 | 2024-05-06 3:01PM EDT | 50.00 | 3.60 | 3.85 | 4.95 | +1.74 | +93.55% | 42 | 1,584 | 80.27% |
| UAL240510C00051000 | 2024-05-06 3:58PM EDT | 51.00 | 3.10 | 2.81 | 3.55 | +1.80 | +138.46% | 619 | 793 | 51.17% |
| UAL240510C00052000 | 2024-05-06 3:52PM EDT | 52.00 | 2.16 | 2.09 | 2.40 | +1.42 | +191.89% | 2,043 | 5,217 | 52.34% |
| UAL240510C00053000 | 2024-05-06 3:48PM EDT | 53.00 | 1.47 | 1.41 | 1.45 | +1.09 | +286.84% | 1,353 | 1,006 | 39.45% |
| UAL240510C00054000 | 2024-05-06 3:59PM EDT | 54.00 | 0.82 | 0.80 | 0.83 | +0.68 | +485.71% | 2,927 | 687 | 37.50% |
| UAL240510C00055000 | 2024-05-06 3:58PM EDT | 55.00 | 0.42 | 0.37 | 0.41 | +0.37 | +740.00% | 2,277 | 1,034 | 36.23% |
| UAL240510C00056000 | 2024-05-06 3:49PM EDT | 56.00 | 0.21 | 0.17 | 0.21 | +0.13 | +162.50% | 453 | 516 | 38.09% |
| UAL240510C00057000 | 2024-05-06 3:55PM EDT | 57.00 | 0.10 | 0.08 | 0.10 | +0.07 | +233.33% | 140 | 351 | 39.45% |
| UAL240510C00058000 | 2024-05-06 3:42PM EDT | 58.00 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 147 | 225 | 41.60% |
| UAL240510C00059000 | 2024-05-06 1:04PM EDT | 59.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 51 | 44.92% |
| UAL240510C00060000 | 2024-05-06 2:41PM EDT | 60.00 | 0.09 | 0.01 | 0.06 | +0.07 | +350.00% | 3 | 102 | 53.13% |
| UAL240510C00061000 | 2024-05-06 2:41PM EDT | 61.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 223 | 54.69% |
| UAL240510C00062000 | 2024-05-06 2:53PM EDT | 62.00 | 0.12 | 0.01 | 0.12 | +0.09 | +300.00% | 2 | 15 | 73.83% |
| UAL240510C00065000 | 2024-05-06 1:43PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,262 | 2 | 65.63% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00030000 | 2024-04-23 3:51PM EDT | 30.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 119 | 465.23% |
| UAL240510P00032000 | 2024-04-29 10:08AM EDT | 32.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 2 | 18 | 423.83% |
| UAL240510P00033000 | 2024-04-24 10:52AM EDT | 33.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 3 | 4 | 303.91% |
| UAL240510P00034000 | 2024-04-16 10:09AM EDT | 34.00 | 0.31 | 0.00 | 0.03 | 0.00 | - | - | 101 | 175.00% |
| UAL240510P00035000 | 2024-04-18 10:57AM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 31 | 159.38% |
| UAL240510P00036000 | 2024-04-26 2:30PM EDT | 36.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 4 | 36 | 207.03% |
| UAL240510P00037000 | 2024-05-03 11:26AM EDT | 37.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 12 | 50 | 140.63% |
| UAL240510P00038000 | 2024-05-01 1:35PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 303 | 131.25% |
| UAL240510P00039000 | 2024-05-02 11:37AM EDT | 39.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 5 | 228 | 251.76% |
| UAL240510P00040000 | 2024-05-06 1:56PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 147 | 106.25% |
| UAL240510P00041000 | 2024-05-06 12:37PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 101 | 109 | 96.88% |
| UAL240510P00042000 | 2024-05-06 12:40PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 22 | 2,090 | 87.50% |
| UAL240510P00043000 | 2024-05-02 12:25PM EDT | 43.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 453 | 87.50% |
| UAL240510P00043500 | 2024-05-06 1:04PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 21 | 91 | 78.13% |
| UAL240510P00044000 | 2024-05-06 2:40PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 350 | 2,140 | 75.00% |
| UAL240510P00044500 | 2024-05-06 2:40PM EDT | 44.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 77 | 79.69% |
| UAL240510P00045000 | 2024-05-06 3:40PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 390 | 1,051 | 71.88% |
| UAL240510P00045500 | 2024-05-06 3:48PM EDT | 45.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 27 | 115 | 68.75% |
| UAL240510P00046000 | 2024-05-06 2:51PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 35 | 313 | 64.06% |
| UAL240510P00046500 | 2024-05-06 1:26PM EDT | 46.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1 | 51 | 64.06% |
| UAL240510P00047000 | 2024-05-06 3:38PM EDT | 47.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 107 | 809 | 59.38% |
| UAL240510P00047500 | 2024-05-06 3:38PM EDT | 47.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 7 | 172 | 57.81% |
| UAL240510P00048000 | 2024-05-06 2:41PM EDT | 48.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 1,010 | 1,379 | 53.91% |
| UAL240510P00048500 | 2024-05-06 2:41PM EDT | 48.50 | 0.03 | 0.01 | 0.03 | -0.10 | -76.92% | 31 | 460 | 50.00% |
| UAL240510P00049000 | 2024-05-06 3:57PM EDT | 49.00 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 1,342 | 2,849 | 48.83% |
| UAL240510P00049500 | 2024-05-06 3:24PM EDT | 49.50 | 0.04 | 0.01 | 0.04 | -0.17 | -80.95% | 119 | 1,094 | 46.88% |
| UAL240510P00050000 | 2024-05-06 3:59PM EDT | 50.00 | 0.06 | 0.05 | 0.06 | -0.24 | -80.00% | 544 | 1,987 | 46.09% |
| UAL240510P00051000 | 2024-05-06 3:58PM EDT | 51.00 | 0.09 | 0.09 | 0.10 | -0.50 | -84.75% | 3,278 | 1,861 | 41.21% |
| UAL240510P00052000 | 2024-05-06 3:59PM EDT | 52.00 | 0.21 | 0.19 | 0.22 | -0.82 | -79.61% | 2,037 | 1,074 | 39.45% |
| UAL240510P00053000 | 2024-05-06 3:59PM EDT | 53.00 | 0.43 | 0.43 | 0.45 | -1.22 | -73.94% | 492 | 766 | 37.99% |
| UAL240510P00054000 | 2024-05-06 3:53PM EDT | 54.00 | 0.81 | 0.81 | 0.84 | -2.04 | -71.58% | 664 | 303 | 36.62% |
| UAL240510P00055000 | 2024-05-06 3:57PM EDT | 55.00 | 1.43 | 1.38 | 1.43 | -1.92 | -57.31% | 85 | 249 | 35.74% |
| UAL240510P00056000 | 2024-05-06 12:53PM EDT | 56.00 | 2.60 | 2.10 | 2.25 | -1.63 | -38.53% | 3 | 3 | 38.77% |
| UAL240510P00057000 | 2024-05-06 3:55PM EDT | 57.00 | 3.05 | 2.99 | 3.75 | -2.60 | -46.02% | 22 | 5 | 58.11% |
| UAL240510P00058000 | 2024-04-24 3:14PM EDT | 58.00 | 5.41 | 3.95 | 5.80 | 0.00 | - | - | 0 | 99.51% |
| UAL240510P00059000 | 2024-04-30 9:35AM EDT | 59.00 | 7.10 | 3.00 | 6.00 | 0.00 | - | 4 | 0 | 118.56% |
| UAL240510P00060000 | 2024-05-01 2:49PM EDT | 60.00 | 9.15 | 4.10 | 6.75 | 0.00 | - | - | 1 | 115.43% |
| UAL240510P00061000 | 2024-05-06 2:41PM EDT | 61.00 | 7.44 | 6.85 | 7.85 | -1.16 | -13.49% | 1 | 2 | 96.78% |
| UAL240510P00063000 | 2024-05-06 2:42PM EDT | 63.00 | 9.43 | 7.00 | 9.85 | -1.22 | -11.46% | 2 | 1 | 152.44% |
| UAL240510P00065000 | 2024-04-29 10:29AM EDT | 65.00 | 11.50 | 9.30 | 12.10 | -1.25 | -9.80% | 3 | 5 | 187.70% |
| UAL240510P00070000 | 2024-05-03 10:00AM EDT | 70.00 | 17.60 | 14.00 | 16.75 | 0.00 | - | 1 | 0 | 205.08% |
| UAL240510P00075000 | 2024-05-01 3:27PM EDT | 75.00 | 23.90 | 20.90 | 22.10 | 0.00 | - | - | 0 | 216.60% |
© 2024 Yahoo. Todos os direitos reservados.