Mercado abrirá em 7 h 43 min
BOVESPA
124.305,57 -423,43 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,28 (-0,90%) PETROLEO CRU
77,99 +0,27 (+0,35%) OURO
2.343,30 +8,80 (+0,38%) Bitcoin USD
68.702,23 -220,71 (-0,32%)
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 comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621C00018000 | 2024-05-21 2:07PM EDT | 18.00 | 35.40 | 33.60 | 33.90 | 0.00 | - | 1 | 97 | 153.13% |
| UAL240621C00020000 | 2024-04-29 1:41PM EDT | 20.00 | 32.55 | 31.70 | 32.00 | 0.00 | - | 4 | 168 | 176.56% |
| UAL240621C00023000 | 2024-04-22 10:03AM EDT | 23.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| UAL240621C00024000 | 2024-04-04 3:19PM EDT | 24.00 | 19.70 | 27.70 | 27.95 | 0.00 | - | 1 | 71 | 139.84% |
| UAL240621C00025000 | 2024-05-08 11:59AM EDT | 25.00 | 28.54 | 26.70 | 27.05 | 0.00 | - | 1 | 218 | 142.58% |
| UAL240621C00026000 | 2024-04-04 3:52PM EDT | 26.00 | 17.90 | 25.60 | 25.95 | 0.00 | - | 14 | 44 | 114.06% |
| UAL240621C00027000 | 2024-04-17 11:08AM EDT | 27.00 | 19.65 | 28.00 | 28.25 | 0.00 | - | 3 | 34 | 301.37% |
| UAL240621C00028000 | 2024-04-25 10:52AM EDT | 28.00 | 24.50 | 23.75 | 24.00 | 0.00 | - | 11 | 79 | 122.66% |
| UAL240621C00029000 | 2024-04-10 12:03PM EDT | 29.00 | 15.05 | 22.80 | 24.05 | 0.00 | - | 6 | 58 | 162.30% |
| UAL240621C00030000 | 2024-05-20 9:48AM EDT | 30.00 | 25.20 | 21.75 | 22.00 | 0.00 | - | 1 | 675 | 110.35% |
| UAL240621C00031000 | 2024-03-28 11:56AM EDT | 31.00 | 17.35 | 21.80 | 22.25 | 0.00 | - | 31 | 48 | 176.07% |
| UAL240621C00032000 | 2024-05-21 10:18AM EDT | 32.00 | 22.18 | 19.75 | 19.95 | 0.00 | - | 1 | 237 | 95.70% |
| UAL240621C00033000 | 2024-05-21 2:04PM EDT | 33.00 | 20.50 | 18.75 | 19.00 | 0.00 | - | 1 | 181 | 93.36% |
| UAL240621C00034000 | 2024-05-23 2:43PM EDT | 34.00 | 17.80 | 17.80 | 17.95 | 0.00 | - | 1 | 199 | 88.09% |
| UAL240621C00035000 | 2024-05-22 3:34PM EDT | 35.00 | 17.70 | 16.65 | 17.10 | 0.00 | - | 1 | 959 | 82.81% |
| UAL240621C00036000 | 2024-05-15 10:46AM EDT | 36.00 | 19.15 | 15.70 | 16.00 | 0.00 | - | 1 | 641 | 75.00% |
| UAL240621C00037000 | 2024-05-20 12:30PM EDT | 37.00 | 18.15 | 14.80 | 15.00 | 0.00 | - | 1 | 458 | 75.00% |
| UAL240621C00038000 | 2024-05-24 10:21AM EDT | 38.00 | 14.00 | 13.80 | 14.00 | -3.20 | -18.60% | 14 | 485 | 69.92% |
| UAL240621C00039000 | 2024-05-17 11:06AM EDT | 39.00 | 17.00 | 12.80 | 13.00 | 0.00 | - | 1 | 579 | 65.04% |
| UAL240621C00040000 | 2024-05-24 10:44AM EDT | 40.00 | 11.89 | 11.85 | 12.00 | -1.46 | -10.94% | 1 | 1,689 | 62.01% |
| UAL240621C00041000 | 2024-05-22 11:29AM EDT | 41.00 | 11.88 | 10.85 | 11.05 | 0.00 | - | 1 | 595 | 58.79% |
| UAL240621C00042000 | 2024-05-24 10:37AM EDT | 42.00 | 10.02 | 9.85 | 10.05 | +0.27 | +2.77% | 4 | 1,229 | 53.91% |
| UAL240621C00043000 | 2024-05-21 11:02AM EDT | 43.00 | 11.25 | 8.90 | 9.10 | 0.00 | - | 1 | 1,423 | 51.56% |
| UAL240621C00044000 | 2024-05-24 2:40PM EDT | 44.00 | 7.80 | 7.90 | 8.10 | -0.96 | -10.96% | 6 | 1,655 | 50.88% |
| UAL240621C00045000 | 2024-05-24 1:52PM EDT | 45.00 | 7.00 | 6.85 | 8.85 | 0.00 | - | 3 | 9,337 | 68.26% |
| UAL240621C00046000 | 2024-05-24 1:28PM EDT | 46.00 | 5.95 | 6.10 | 6.25 | -0.08 | -1.33% | 2 | 2,233 | 45.31% |
| UAL240621C00047000 | 2024-05-24 1:39PM EDT | 47.00 | 4.92 | 5.25 | 5.40 | -0.43 | -8.04% | 2 | 4,995 | 43.85% |
| UAL240621C00048000 | 2024-05-24 3:41PM EDT | 48.00 | 4.43 | 4.40 | 4.55 | -0.08 | -1.77% | 9 | 1,493 | 41.46% |
| UAL240621C00049000 | 2024-05-24 9:30AM EDT | 49.00 | 3.92 | 3.65 | 3.80 | -0.03 | -0.76% | 2 | 965 | 40.43% |
| UAL240621C00050000 | 2024-05-24 3:41PM EDT | 50.00 | 2.99 | 3.00 | 3.10 | -0.16 | -5.08% | 48 | 18,331 | 39.23% |
| UAL240621C00051000 | 2024-05-24 2:56PM EDT | 51.00 | 2.31 | 2.40 | 2.46 | -0.05 | -2.12% | 37 | 298 | 37.94% |
| UAL240621C00052000 | 2024-05-24 3:49PM EDT | 52.00 | 1.80 | 1.87 | 1.91 | -0.08 | -4.26% | 66 | 54 | 36.99% |
| UAL240621C00052500 | 2024-05-24 3:38PM EDT | 52.50 | 1.64 | 1.63 | 1.68 | +0.05 | +3.14% | 24 | 16,599 | 36.82% |
| UAL240621C00053000 | 2024-05-24 3:35PM EDT | 53.00 | 1.40 | 1.39 | 1.45 | 0.00 | - | 59 | 192 | 36.28% |
| UAL240621C00054000 | 2024-05-24 3:48PM EDT | 54.00 | 1.02 | 1.01 | 1.09 | -0.03 | -2.86% | 2,542 | 246 | 36.01% |
| UAL240621C00055000 | 2024-05-24 3:59PM EDT | 55.00 | 0.75 | 0.71 | 0.77 | -0.04 | -5.06% | 136 | 14,729 | 35.11% |
| UAL240621C00056000 | 2024-05-24 3:19PM EDT | 56.00 | 0.50 | 0.50 | 0.55 | -0.19 | -27.54% | 211 | 54 | 34.91% |
| UAL240621C00057000 | 2024-05-24 3:21PM EDT | 57.00 | 0.35 | 0.34 | 0.38 | -0.04 | -10.26% | 2 | 167 | 34.62% |
| UAL240621C00057500 | 2024-05-24 3:12PM EDT | 57.50 | 0.30 | 0.28 | 0.32 | -0.03 | -9.09% | 41 | 3,781 | 34.77% |
| UAL240621C00058000 | 2024-05-24 3:42PM EDT | 58.00 | 0.26 | 0.24 | 0.27 | -0.01 | -3.70% | 2,502 | 313 | 34.91% |
| UAL240621C00059000 | 2024-05-24 1:03PM EDT | 59.00 | 0.16 | 0.15 | 0.19 | -0.13 | -44.83% | 4 | 8 | 35.16% |
| UAL240621C00060000 | 2024-05-24 3:57PM EDT | 60.00 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 49 | 14,613 | 35.94% |
| UAL240621C00061000 | 2024-05-23 1:29PM EDT | 61.00 | 0.11 | 0.06 | 0.13 | 0.00 | - | - | 44 | 38.28% |
| UAL240621C00062000 | 2024-05-23 9:47AM EDT | 62.00 | 0.08 | 0.03 | 0.18 | 0.00 | - | - | 3 | 44.14% |
| UAL240621C00062500 | 2024-05-24 3:57PM EDT | 62.50 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 31 | 1,296 | 38.09% |
| UAL240621C00064000 | 2024-05-20 11:19AM EDT | 64.00 | 0.17 | 0.02 | 0.15 | 0.00 | - | - | 3 | 48.15% |
| UAL240621C00065000 | 2024-05-23 3:53PM EDT | 65.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 166 | 2,553 | 44.34% |
| UAL240621C00066000 | 2024-05-22 3:58PM EDT | 66.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | - | 10 | 51.37% |
| UAL240621C00067000 | 2024-05-23 9:40AM EDT | 67.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | - | 10 | 54.59% |
| UAL240621C00070000 | 2024-05-23 3:53PM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 2,799 | 49.61% |
| UAL240621C00075000 | 2024-05-20 12:35PM EDT | 75.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 1,092 | 56.25% |
| UAL240621C00080000 | 2024-05-14 9:40AM EDT | 80.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 9 | 1,150 | 64.84% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621P00018000 | 2024-05-14 11:55AM EDT | 18.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 2,014 | 7,836 | 143.75% |
| UAL240621P00020000 | 2024-04-23 10:59AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 38,712 | 50.00% |
| UAL240621P00023000 | 2024-05-17 2:22PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 3,220 | 112.50% |
| UAL240621P00024000 | 2024-04-18 10:34AM EDT | 24.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 175 | 131.25% |
| UAL240621P00025000 | 2024-05-13 10:28AM EDT | 25.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 500 | 2,034 | 125.78% |
| UAL240621P00026000 | 2024-05-08 12:44PM EDT | 26.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 60 | 212 | 112.50% |
| UAL240621P00027000 | 2024-04-22 9:30AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 341 | 50.00% |
| UAL240621P00028000 | 2024-05-10 1:05PM EDT | 28.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 3,483 | 95.31% |
| UAL240621P00029000 | 2024-05-15 1:52PM EDT | 29.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 60 | 84 | 100.00% |
| UAL240621P00030000 | 2024-05-16 11:06AM EDT | 30.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 30,029 | 87.50% |
| UAL240621P00031000 | 2024-05-10 10:03AM EDT | 31.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 22 | 1,271 | 89.84% |
| UAL240621P00032000 | 2024-05-16 1:27PM EDT | 32.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 1,756 | 75.78% |
| UAL240621P00033000 | 2024-05-10 9:30AM EDT | 33.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 100 | 9,922 | 80.86% |
| UAL240621P00034000 | 2024-05-09 1:01PM EDT | 34.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 60 | 1,181 | 76.17% |
| UAL240621P00035000 | 2024-05-21 11:01AM EDT | 35.00 | 0.03 | 0.03 | 0.12 | 0.00 | - | 5 | 16,660 | 73.83% |
| UAL240621P00036000 | 2024-05-23 9:54AM EDT | 36.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 1 | 3,834 | 65.23% |
| UAL240621P00037000 | 2024-05-23 11:00AM EDT | 37.00 | 0.04 | 0.03 | 0.11 | 0.00 | - | 22 | 1,881 | 64.06% |
| UAL240621P00038000 | 2024-05-13 2:16PM EDT | 38.00 | 0.08 | 0.03 | 0.11 | 0.00 | - | 4 | 15,145 | 59.57% |
| UAL240621P00039000 | 2024-05-22 3:36PM EDT | 39.00 | 0.05 | 0.03 | 0.14 | 0.00 | - | 40 | 1,329 | 57.03% |
| UAL240621P00040000 | 2024-05-23 10:35AM EDT | 40.00 | 0.07 | 0.04 | 0.15 | 0.00 | - | 171 | 11,879 | 53.71% |
| UAL240621P00041000 | 2024-05-23 12:11PM EDT | 41.00 | 0.09 | 0.05 | 0.16 | 0.00 | - | 11 | 630 | 50.39% |
| UAL240621P00042000 | 2024-05-24 11:41AM EDT | 42.00 | 0.09 | 0.05 | 0.19 | +0.01 | +12.50% | 4 | 5,947 | 52.05% |
| UAL240621P00043000 | 2024-05-24 10:55AM EDT | 43.00 | 0.10 | 0.10 | 0.20 | +0.01 | +11.11% | 11 | 4,061 | 47.95% |
| UAL240621P00044000 | 2024-05-24 2:20PM EDT | 44.00 | 0.15 | 0.13 | 0.16 | -0.01 | -6.25% | 2 | 4,036 | 41.02% |
| UAL240621P00045000 | 2024-05-24 1:35PM EDT | 45.00 | 0.22 | 0.19 | 0.22 | -0.01 | -4.35% | 15 | 11,135 | 39.45% |
| UAL240621P00046000 | 2024-05-24 1:33PM EDT | 46.00 | 0.30 | 0.27 | 0.31 | -0.04 | -11.76% | 9 | 2,758 | 38.28% |
| UAL240621P00047000 | 2024-05-24 3:57PM EDT | 47.00 | 0.41 | 0.39 | 0.42 | -0.06 | -12.77% | 5 | 2,605 | 36.72% |
| UAL240621P00048000 | 2024-05-24 3:58PM EDT | 48.00 | 0.58 | 0.56 | 0.60 | -0.08 | -12.12% | 34 | 2,884 | 36.08% |
| UAL240621P00049000 | 2024-05-24 2:36PM EDT | 49.00 | 0.85 | 0.79 | 0.84 | -0.07 | -7.61% | 9 | 1,557 | 35.50% |
| UAL240621P00050000 | 2024-05-24 3:58PM EDT | 50.00 | 1.13 | 1.11 | 1.15 | -0.13 | -10.32% | 387 | 5,829 | 34.91% |
| UAL240621P00051000 | 2024-05-24 3:19PM EDT | 51.00 | 1.49 | 1.49 | 1.54 | -0.11 | -6.88% | 182 | 80 | 34.42% |
| UAL240621P00052000 | 2024-05-24 2:54PM EDT | 52.00 | 2.03 | 1.95 | 2.02 | -0.06 | -2.87% | 150 | 243 | 34.08% |
| UAL240621P00052500 | 2024-05-24 3:56PM EDT | 52.50 | 2.27 | 2.19 | 2.29 | -0.13 | -5.42% | 116 | 4,678 | 33.89% |
| UAL240621P00053000 | 2024-05-24 1:13PM EDT | 53.00 | 2.63 | 2.47 | 2.56 | -0.02 | -0.75% | 75 | 118 | 33.30% |
| UAL240621P00054000 | 2024-05-24 3:42PM EDT | 54.00 | 3.20 | 3.10 | 3.20 | -0.20 | -5.88% | 35 | 381 | 32.84% |
| UAL240621P00055000 | 2024-05-24 3:56PM EDT | 55.00 | 3.89 | 3.80 | 3.95 | -0.11 | -2.75% | 10 | 2,222 | 33.11% |
| UAL240621P00056000 | 2024-05-24 12:08PM EDT | 56.00 | 4.70 | 4.45 | 4.75 | +0.70 | +17.50% | 1 | 18 | 33.11% |
| UAL240621P00057000 | 2024-05-20 3:01PM EDT | 57.00 | 3.20 | 5.30 | 5.65 | 0.00 | - | - | 42 | 34.67% |
| UAL240621P00057500 | 2024-05-23 1:42PM EDT | 57.50 | 5.90 | 5.75 | 6.10 | 0.00 | - | 7 | 57 | 35.06% |
| UAL240621P00060000 | 2024-05-21 1:06PM EDT | 60.00 | 6.53 | 6.55 | 8.40 | 0.00 | - | 2 | 59 | 35.35% |
| UAL240621P00062500 | 2024-04-26 9:31AM EDT | 62.50 | 9.35 | 10.70 | 10.90 | 0.00 | - | 2 | 0 | 42.68% |
| UAL240621P00064000 | 2024-05-21 11:02AM EDT | 64.00 | 10.00 | 12.20 | 12.45 | 0.00 | - | - | 1 | 50.00% |
| UAL240621P00065000 | 2024-05-20 9:33AM EDT | 65.00 | 10.00 | 13.20 | 13.35 | 0.00 | - | 4 | 4 | 45.31% |
| UAL240621P00066000 | 2024-05-24 10:07AM EDT | 66.00 | 13.90 | 14.20 | 14.55 | 0.00 | - | 3 | 0 | 50.10% |
| UAL240621P00070000 | 2024-04-24 10:50AM EDT | 70.00 | 17.31 | 18.20 | 18.35 | 0.00 | - | 1 | 1 | 57.03% |
| UAL240621P00075000 | 2024-05-23 10:04AM EDT | 75.00 | 23.05 | 23.20 | 23.35 | 0.00 | - | 2 | 1 | 67.58% |
| UAL240621P00080000 | 2023-07-24 3:30PM EDT | 80.00 | 24.30 | 29.35 | 29.80 | 0.00 | - | 1 | 0 | 136.43% |
© 2024 Yahoo. Todos os direitos reservados.