Mercado abrirá em 9 h 22 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
2.348,10 +13,60 (+0,58%) Bitcoin USD
68.960,53 -15,91 (-0,02%)
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 comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240719C00020000 | 2024-04-12 3:36PM EDT | 20.00 | 21.93 | 31.70 | 33.15 | 0.00 | - | 1 | 1 | 172.17% |
| UAL240719C00025000 | 2024-05-07 2:35PM EDT | 25.00 | 28.40 | 26.80 | 27.20 | 0.00 | - | 1 | 203 | 110.64% |
| UAL240719C00026000 | 2024-03-27 3:08PM EDT | 26.00 | 21.70 | 26.85 | 27.60 | 0.00 | - | 6 | 38 | 161.57% |
| UAL240719C00027000 | 2024-04-15 1:35PM EDT | 27.00 | 14.90 | 28.05 | 28.40 | 0.00 | - | 4 | 28 | 211.72% |
| UAL240719C00028000 | 2024-03-21 9:41AM EDT | 28.00 | 19.20 | 22.50 | 25.15 | 0.00 | - | 1 | 14 | 79.30% |
| UAL240719C00029000 | 2024-04-26 1:41PM EDT | 29.00 | 23.85 | 22.90 | 23.25 | 0.00 | - | 2 | 78 | 95.41% |
| UAL240719C00030000 | 2024-04-23 9:45AM EDT | 30.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 50 | 137 | 0.00% |
| UAL240719C00031000 | 2024-04-17 11:51AM EDT | 31.00 | 16.83 | 24.20 | 24.55 | 0.00 | - | 2 | 15 | 181.54% |
| UAL240719C00032000 | 2024-03-28 10:39AM EDT | 32.00 | 16.65 | 21.00 | 21.65 | 0.00 | - | 3 | 32 | 124.76% |
| UAL240719C00033000 | 2024-04-17 11:53AM EDT | 33.00 | 15.00 | 22.20 | 22.50 | 0.00 | - | 1 | 100 | 165.63% |
| UAL240719C00034000 | 2024-04-24 2:36PM EDT | 34.00 | 19.20 | 17.95 | 18.25 | 0.00 | - | 1 | 23 | 74.07% |
| UAL240719C00035000 | 2024-04-17 1:47PM EDT | 35.00 | 13.81 | 20.30 | 20.60 | 0.00 | - | 4 | 219 | 153.17% |
| UAL240719C00036000 | 2024-04-18 10:32AM EDT | 36.00 | 15.00 | 19.25 | 19.50 | 0.00 | - | 1 | 200 | 144.68% |
| UAL240719C00037000 | 2024-04-23 10:04AM EDT | 37.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 0.00% |
| UAL240719C00038000 | 2024-04-23 10:04AM EDT | 38.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| UAL240719C00039000 | 2024-05-22 9:42AM EDT | 39.00 | 14.49 | 13.20 | 13.60 | 0.00 | - | 29 | 337 | 63.53% |
| UAL240719C00040000 | 2024-05-22 12:14PM EDT | 40.00 | 13.15 | 12.25 | 12.65 | 0.00 | - | 3 | 258 | 60.60% |
| UAL240719C00041000 | 2024-05-17 2:16PM EDT | 41.00 | 14.58 | 11.30 | 11.50 | 0.00 | - | 11 | 139 | 55.03% |
| UAL240719C00042000 | 2024-05-17 1:05PM EDT | 42.00 | 13.67 | 10.45 | 10.60 | 0.00 | - | 1 | 420 | 53.91% |
| UAL240719C00043000 | 2024-05-24 1:31PM EDT | 43.00 | 9.35 | 9.60 | 9.70 | -0.15 | -1.58% | 1 | 557 | 52.34% |
| UAL240719C00044000 | 2024-05-24 11:09AM EDT | 44.00 | 8.94 | 8.70 | 8.85 | -1.39 | -13.46% | 8 | 340 | 50.44% |
| UAL240719C00045000 | 2024-05-23 2:06PM EDT | 45.00 | 7.91 | 7.90 | 8.05 | 0.00 | - | 24 | 2,221 | 50.90% |
| UAL240719C00046000 | 2024-05-23 11:24AM EDT | 46.00 | 6.91 | 7.10 | 7.25 | 0.00 | - | 4 | 2,649 | 49.46% |
| UAL240719C00047000 | 2024-05-24 9:54AM EDT | 47.00 | 6.47 | 6.35 | 6.50 | -1.30 | -16.73% | 1 | 374 | 48.39% |
| UAL240719C00048000 | 2024-05-24 2:50PM EDT | 48.00 | 5.60 | 5.65 | 5.75 | -0.67 | -10.69% | 62 | 871 | 46.88% |
| UAL240719C00049000 | 2024-05-24 3:31PM EDT | 49.00 | 5.00 | 5.00 | 5.10 | -0.05 | -0.99% | 77 | 334 | 46.27% |
| UAL240719C00050000 | 2024-05-24 3:59PM EDT | 50.00 | 4.40 | 4.35 | 4.45 | +0.10 | +2.33% | 48 | 3,208 | 45.12% |
| UAL240719C00052500 | 2024-05-24 3:43PM EDT | 52.50 | 3.00 | 3.00 | 3.10 | +0.05 | +1.69% | 105 | 3,005 | 43.46% |
| UAL240719C00055000 | 2024-05-24 3:50PM EDT | 55.00 | 1.97 | 1.99 | 2.04 | -0.16 | -7.51% | 97 | 13,953 | 41.94% |
| UAL240719C00057500 | 2024-05-24 3:31PM EDT | 57.50 | 1.27 | 1.26 | 1.31 | +0.02 | +1.60% | 96 | 1,316 | 41.31% |
| UAL240719C00060000 | 2024-05-24 3:51PM EDT | 60.00 | 0.77 | 0.77 | 1.25 | 0.00 | - | 586 | 3,659 | 48.39% |
| UAL240719C00062500 | 2024-05-23 3:45PM EDT | 62.50 | 0.50 | 0.45 | 0.50 | 0.00 | - | 4 | 1,037 | 40.92% |
| UAL240719C00065000 | 2024-05-24 3:24PM EDT | 65.00 | 0.30 | 0.26 | 0.31 | -0.05 | -14.29% | 7 | 3,938 | 41.31% |
| UAL240719C00070000 | 2024-05-24 2:55PM EDT | 70.00 | 0.09 | 0.07 | 0.24 | -0.15 | -62.50% | 11 | 220 | 48.19% |
| UAL240719C00075000 | 2024-05-23 3:26PM EDT | 75.00 | 0.08 | 0.05 | 0.21 | 0.00 | - | 62 | 200 | 50.59% |
| UAL240719C00080000 | 2024-05-23 12:03PM EDT | 80.00 | 0.03 | 0.01 | 0.17 | +0.03 | - | - | 10 | 54.30% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240719P00020000 | 2024-05-24 2:09PM EDT | 20.00 | 0.01 | 0.01 | 0.09 | -0.02 | -66.67% | 37 | 150 | 107.81% |
| UAL240719P00025000 | 2024-05-01 3:53PM EDT | 25.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 3 | 329 | 91.80% |
| UAL240719P00026000 | 2024-05-07 2:06PM EDT | 26.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 60 | 70 | 87.11% |
| UAL240719P00027000 | 2024-04-30 2:23PM EDT | 27.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 65 | 132 | 82.81% |
| UAL240719P00028000 | 2024-04-30 2:31PM EDT | 28.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 65 | 253 | 78.71% |
| UAL240719P00029000 | 2024-05-09 1:03PM EDT | 29.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 60 | 222 | 75.39% |
| UAL240719P00030000 | 2024-05-15 10:08AM EDT | 30.00 | 0.08 | 0.03 | 0.19 | 0.00 | - | 5 | 1,565 | 73.05% |
| UAL240719P00031000 | 2024-05-17 9:30AM EDT | 31.00 | 0.05 | 0.04 | 0.20 | 0.00 | - | 28 | 347 | 70.31% |
| UAL240719P00032000 | 2024-05-24 9:53AM EDT | 32.00 | 0.06 | 0.05 | 0.21 | 0.00 | - | 1 | 1,348 | 67.38% |
| UAL240719P00033000 | 2024-05-02 2:55PM EDT | 33.00 | 0.11 | 0.05 | 0.22 | 0.00 | - | 200 | 314 | 64.06% |
| UAL240719P00034000 | 2024-05-16 2:25PM EDT | 34.00 | 0.08 | 0.06 | 0.23 | 0.00 | - | 200 | 216 | 61.13% |
| UAL240719P00035000 | 2024-05-20 1:28PM EDT | 35.00 | 0.08 | 0.07 | 0.26 | 0.00 | - | 11 | 1,509 | 58.89% |
| UAL240719P00036000 | 2024-05-21 1:22PM EDT | 36.00 | 0.09 | 0.09 | 0.28 | 0.00 | - | 1 | 503 | 56.54% |
| UAL240719P00037000 | 2024-05-17 12:41PM EDT | 37.00 | 0.13 | 0.13 | 0.32 | 0.00 | - | 20 | 410 | 55.18% |
| UAL240719P00038000 | 2024-05-21 12:15PM EDT | 38.00 | 0.14 | 0.15 | 0.20 | 0.00 | - | 3 | 726 | 50.20% |
| UAL240719P00039000 | 2024-05-20 2:02PM EDT | 39.00 | 0.15 | 0.21 | 0.25 | 0.00 | - | 6 | 1,397 | 49.12% |
| UAL240719P00040000 | 2024-05-24 2:38PM EDT | 40.00 | 0.30 | 0.27 | 0.31 | 0.00 | - | 6 | 789 | 47.95% |
| UAL240719P00041000 | 2024-05-24 1:28PM EDT | 41.00 | 0.36 | 0.34 | 0.38 | +0.04 | +12.50% | 4 | 451 | 46.68% |
| UAL240719P00042000 | 2024-05-24 1:11PM EDT | 42.00 | 0.46 | 0.43 | 0.48 | +0.03 | +6.98% | 12 | 1,956 | 45.90% |
| UAL240719P00043000 | 2024-05-22 1:45PM EDT | 43.00 | 0.44 | 0.55 | 0.59 | 0.00 | - | 3 | 293 | 44.87% |
| UAL240719P00044000 | 2024-05-24 11:13AM EDT | 44.00 | 0.66 | 0.68 | 0.72 | +0.16 | +32.00% | 2 | 2,813 | 43.80% |
| UAL240719P00045000 | 2024-05-24 2:36PM EDT | 45.00 | 0.90 | 0.84 | 0.89 | +0.04 | +4.65% | 7 | 1,002 | 43.07% |
| UAL240719P00046000 | 2024-05-24 3:51PM EDT | 46.00 | 1.08 | 1.04 | 1.09 | -0.02 | -1.82% | 55 | 710 | 42.29% |
| UAL240719P00047000 | 2024-05-24 3:45PM EDT | 47.00 | 1.31 | 1.28 | 1.32 | -0.04 | -2.96% | 60 | 2,625 | 41.46% |
| UAL240719P00048000 | 2024-05-24 2:33PM EDT | 48.00 | 1.66 | 1.17 | 1.60 | +0.08 | +5.06% | 35 | 1,249 | 40.80% |
| UAL240719P00049000 | 2024-05-24 2:39PM EDT | 49.00 | 1.97 | 1.88 | 1.91 | +0.13 | +7.07% | 44 | 990 | 39.97% |
| UAL240719P00050000 | 2024-05-24 3:51PM EDT | 50.00 | 2.28 | 2.24 | 2.29 | +0.03 | +1.33% | 38 | 2,745 | 39.48% |
| UAL240719P00052500 | 2024-05-24 3:59PM EDT | 52.50 | 3.40 | 3.35 | 3.45 | -0.15 | -4.23% | 7 | 3,690 | 38.18% |
| UAL240719P00055000 | 2024-05-24 1:27PM EDT | 55.00 | 5.00 | 4.80 | 4.95 | 0.00 | - | 3 | 3,440 | 37.16% |
| UAL240719P00057500 | 2024-05-24 10:54AM EDT | 57.50 | 6.65 | 5.60 | 6.70 | +0.28 | +4.40% | 2 | 114 | 35.43% |
| UAL240719P00060000 | 2024-05-23 1:38PM EDT | 60.00 | 8.60 | 8.40 | 8.75 | 0.00 | - | 3 | 16 | 34.33% |
| UAL240719P00065000 | 2024-05-16 3:52PM EDT | 65.00 | 10.35 | 13.20 | 13.40 | 0.00 | - | 5 | 5 | 34.38% |
| UAL240719P00070000 | 2024-05-23 11:21AM EDT | 70.00 | 18.50 | 18.15 | 18.35 | +18.50 | - | - | 0 | 39.65% |
| UAL240719P00080000 | 2024-05-22 12:34PM EDT | 80.00 | 27.39 | 27.95 | 28.40 | +27.39 | - | - | 0 | 57.62% |
© 2024 Yahoo. Todos os direitos reservados.