Mercado fechará em 6 h 37 min
BOVESPA
121.965,08 -366,31 (-0,30%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,77 -0,06 (-0,07%) OURO
2.315,40 -15,40 (-0,66%) Bitcoin USD
61.446,10 +332,89 (+0,54%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240705C00030000 | 2024-06-25 1:08PM EDT | 30.00 | 18.85 | 0.00 | 0.00 | -1.25 | -6.22% | 18 | 20 | 0.00% |
| UAL240705C00039000 | 2024-06-21 10:00AM EDT | 39.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UAL240705C00042000 | 2024-06-21 3:45PM EDT | 42.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UAL240705C00043000 | 2024-06-21 9:31AM EDT | 43.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| UAL240705C00044000 | 2024-06-24 9:57AM EDT | 44.00 | 5.45 | 0.00 | 0.00 | +0.60 | +12.37% | 2 | 3 | 0.00% |
| UAL240705C00045000 | 2024-06-25 10:56AM EDT | 45.00 | 4.55 | 0.00 | 0.00 | +1.12 | +32.65% | 23 | 524 | 0.00% |
| UAL240705C00046000 | 2024-06-24 9:50AM EDT | 46.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 0.00% |
| UAL240705C00046500 | 2024-06-20 3:42PM EDT | 46.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UAL240705C00047000 | 2024-06-20 11:59AM EDT | 47.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| UAL240705C00047500 | 2024-06-24 9:41AM EDT | 47.50 | 2.55 | 0.00 | 0.00 | +0.83 | +48.26% | 3 | 70 | 0.00% |
| UAL240705C00048000 | 2024-06-25 3:50PM EDT | 48.00 | 1.42 | 0.00 | 0.00 | -0.84 | -37.17% | 24 | 65 | 0.00% |
| UAL240705C00048500 | 2024-06-25 3:36PM EDT | 48.50 | 1.14 | 0.00 | 0.00 | -0.22 | -16.18% | 33 | 52 | 0.00% |
| UAL240705C00049000 | 2024-06-25 3:54PM EDT | 49.00 | 0.89 | 0.00 | 0.00 | -0.44 | -33.08% | 230 | 499 | 1.56% |
| UAL240705C00049500 | 2024-06-25 3:40PM EDT | 49.50 | 0.71 | 0.00 | 0.00 | -0.50 | -41.32% | 27 | 146 | 3.13% |
| UAL240705C00050000 | 2024-06-25 3:56PM EDT | 50.00 | 0.54 | 0.00 | 0.00 | -0.24 | -30.77% | 1,439 | 1,721 | 6.25% |
| UAL240705C00051000 | 2024-06-25 3:36PM EDT | 51.00 | 0.29 | 0.00 | 0.00 | -0.32 | -52.46% | 215 | 399 | 6.25% |
| UAL240705C00052000 | 2024-06-25 1:42PM EDT | 52.00 | 0.15 | 0.00 | 0.00 | -0.14 | -48.28% | 55 | 830 | 12.50% |
| UAL240705C00053000 | 2024-06-25 1:28PM EDT | 53.00 | 0.08 | 0.00 | 0.00 | -0.06 | -42.86% | 9 | 267 | 12.50% |
| UAL240705C00054000 | 2024-06-25 3:19PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | -0.06 | -54.55% | 10 | 150 | 12.50% |
| UAL240705C00055000 | 2024-06-25 10:56AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | +0.02 | +50.00% | 4 | 256 | 25.00% |
| UAL240705C00056000 | 2024-06-24 2:52PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 202 | 198 | 25.00% |
| UAL240705C00057000 | 2024-06-25 12:34PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 301 | 367 | 25.00% |
| UAL240705C00058000 | 2024-06-25 9:36AM EDT | 58.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 4 | 572 | 25.00% |
| UAL240705C00059000 | 2024-06-21 12:36PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 25.00% |
| UAL240705C00060000 | 2024-06-25 2:43PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 39 | 100 | 25.00% |
| UAL240705C00061000 | 2024-06-25 3:18PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 11 | 82 | 25.00% |
| UAL240705C00062000 | 2024-06-25 2:43PM EDT | 62.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 26 | 218 | 25.00% |
| UAL240705C00063000 | 2024-06-17 1:55PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 220 | 218 | 50.00% |
| UAL240705C00064000 | 2024-06-25 9:56AM EDT | 64.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 20 | 350 | 50.00% |
| UAL240705C00065000 | 2024-06-25 10:41AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 160 | 50.00% |
| UAL240705C00070000 | 2024-06-14 10:13AM EDT | 70.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240705P00030000 | 2024-06-14 1:17PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UAL240705P00039000 | 2024-06-17 10:12AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| UAL240705P00040000 | 2024-06-21 3:11PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 25.00% |
| UAL240705P00041000 | 2024-06-14 10:39AM EDT | 41.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| UAL240705P00042000 | 2024-06-21 3:29PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 220 | 221 | 25.00% |
| UAL240705P00043000 | 2024-06-14 11:31AM EDT | 43.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| UAL240705P00043500 | 2024-06-21 9:41AM EDT | 43.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| UAL240705P00044000 | 2024-06-25 2:43PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 138 | 12.50% |
| UAL240705P00044500 | 2024-06-24 11:29AM EDT | 44.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| UAL240705P00045000 | 2024-06-25 3:13PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | +0.01 | +11.11% | 432 | 481 | 12.50% |
| UAL240705P00045500 | 2024-06-25 9:32AM EDT | 45.50 | 0.11 | 0.00 | 0.00 | -0.01 | -8.33% | 1 | 12 | 12.50% |
| UAL240705P00046000 | 2024-06-25 2:43PM EDT | 46.00 | 0.19 | 0.00 | 0.00 | +0.07 | +58.33% | 45 | 117 | 6.25% |
| UAL240705P00046500 | 2024-06-25 1:14PM EDT | 46.50 | 0.27 | 0.00 | 0.00 | +0.11 | +68.75% | 3 | 165 | 6.25% |
| UAL240705P00047000 | 2024-06-25 2:45PM EDT | 47.00 | 0.37 | 0.00 | 0.00 | +0.04 | +12.12% | 39 | 358 | 6.25% |
| UAL240705P00047500 | 2024-06-25 3:15PM EDT | 47.50 | 0.49 | 0.00 | 0.00 | +0.06 | +13.95% | 11 | 33 | 3.13% |
| UAL240705P00048000 | 2024-06-25 3:58PM EDT | 48.00 | 0.71 | 0.00 | 0.00 | +0.22 | +44.90% | 98 | 195 | 1.56% |
| UAL240705P00048500 | 2024-06-25 3:49PM EDT | 48.50 | 0.93 | 0.00 | 0.00 | +0.15 | +19.23% | 83 | 84 | 0.20% |
| UAL240705P00049000 | 2024-06-25 3:58PM EDT | 49.00 | 1.18 | 0.00 | 0.00 | +0.27 | +29.67% | 67 | 181 | 0.00% |
| UAL240705P00049500 | 2024-06-25 1:37PM EDT | 49.50 | 1.39 | 0.00 | 0.00 | +0.40 | +40.40% | 8 | 85 | 0.00% |
| UAL240705P00050000 | 2024-06-25 2:30PM EDT | 50.00 | 1.71 | 0.00 | 0.00 | +0.41 | +31.54% | 211 | 239 | 0.00% |
| UAL240705P00051000 | 2024-06-25 1:20PM EDT | 51.00 | 2.50 | 0.00 | 0.00 | +0.55 | +28.21% | 13 | 94 | 0.00% |
| UAL240705P00052000 | 2024-06-25 2:19PM EDT | 52.00 | 3.45 | 0.00 | 0.00 | +0.45 | +15.00% | 25 | 96 | 0.00% |
| UAL240705P00053000 | 2024-06-21 11:13AM EDT | 53.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 22 | 88 | 0.00% |
| UAL240705P00054000 | 2024-06-25 10:37AM EDT | 54.00 | 4.75 | 0.00 | 0.00 | -0.05 | -1.04% | 2 | 95 | 0.00% |
| UAL240705P00055000 | 2024-06-24 9:45AM EDT | 55.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| UAL240705P00060000 | 2024-06-25 10:17AM EDT | 60.00 | 10.65 | 0.00 | 0.00 | +0.22 | +2.11% | 11 | 8 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.