Mercado fechará em 6 h 30 min
BOVESPA
121.892,86 -438,53 (-0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,89 +0,06 (+0,07%) OURO
2.314,20 -16,60 (-0,71%) Bitcoin USD
61.526,18 +315,33 (+0,52%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 04:00PM EDT. Mercado aberto.
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240816C00020000 | 2024-03-13 3:56PM EDT | 20.00 | 23.60 | 21.20 | 22.85 | 0.00 | - | - | 6 | 0.00% |
| UAL240816C00025000 | 2024-03-27 1:04PM EDT | 25.00 | 22.70 | 28.05 | 28.60 | 0.00 | - | 2 | 14 | 261.23% |
| UAL240816C00026000 | 2024-03-27 1:32PM EDT | 26.00 | 21.85 | 25.00 | 27.65 | 0.00 | - | 1 | 29 | 223.54% |
| UAL240816C00027000 | 2024-04-15 11:42AM EDT | 27.00 | 15.52 | 28.10 | 28.55 | 0.00 | - | 4 | 436 | 288.62% |
| UAL240816C00028000 | 2024-03-27 3:36PM EDT | 28.00 | 19.95 | 25.00 | 25.55 | 0.00 | - | 64 | 243 | 227.54% |
| UAL240816C00029000 | 2024-06-21 10:00AM EDT | 29.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| UAL240816C00030000 | 2024-04-04 3:31PM EDT | 30.00 | 14.50 | 22.15 | 22.60 | 0.00 | - | 3 | 160 | 187.45% |
| UAL240816C00031000 | 2024-05-21 10:26AM EDT | 31.00 | 23.50 | 18.15 | 18.35 | 0.00 | - | 3 | 154 | 96.24% |
| UAL240816C00032000 | 2024-05-02 12:38PM EDT | 32.00 | 20.05 | 19.20 | 22.80 | 0.00 | - | 1 | 144 | 184.13% |
| UAL240816C00033000 | 2024-05-02 12:38PM EDT | 33.00 | 19.10 | 18.25 | 22.70 | 0.00 | - | 1 | 206 | 185.47% |
| UAL240816C00034000 | 2024-05-02 12:38PM EDT | 34.00 | 18.15 | 17.25 | 20.85 | 0.00 | - | 1 | 53 | 168.46% |
| UAL240816C00035000 | 2024-06-20 3:25PM EDT | 35.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 794 | 0.00% |
| UAL240816C00036000 | 2024-06-03 9:30AM EDT | 36.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,059 | 0.00% |
| UAL240816C00037000 | 2024-04-17 9:45AM EDT | 37.00 | 10.50 | 18.60 | 19.00 | 0.00 | - | 8 | 1,254 | 194.65% |
| UAL240816C00038000 | 2024-05-28 1:02PM EDT | 38.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,083 | 0.00% |
| UAL240816C00039000 | 2024-06-21 10:10AM EDT | 39.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 29 | 276 | 0.00% |
| UAL240816C00040000 | 2024-06-25 2:39PM EDT | 40.00 | 9.50 | 0.00 | 0.00 | -0.30 | -3.06% | 1 | 314 | 0.00% |
| UAL240816C00041000 | 2024-05-13 3:05PM EDT | 41.00 | 14.53 | 12.65 | 13.00 | 0.00 | - | 10 | 298 | 128.30% |
| UAL240816C00042000 | 2024-06-25 3:17PM EDT | 42.00 | 7.80 | 0.00 | 0.00 | -0.42 | -5.11% | 1 | 359 | 0.00% |
| UAL240816C00043000 | 2024-06-21 2:27PM EDT | 43.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 26 | 372 | 0.00% |
| UAL240816C00044000 | 2024-06-21 11:06AM EDT | 44.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 378 | 0.00% |
| UAL240816C00045000 | 2024-06-25 3:15PM EDT | 45.00 | 5.55 | 0.00 | 0.00 | -0.36 | -6.09% | 5 | 463 | 0.00% |
| UAL240816C00046000 | 2024-06-25 3:23PM EDT | 46.00 | 4.87 | 0.00 | 0.00 | -0.33 | -6.35% | 42 | 806 | 0.00% |
| UAL240816C00047000 | 2024-06-24 10:12AM EDT | 47.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 12 | 570 | 0.00% |
| UAL240816C00048000 | 2024-06-25 3:17PM EDT | 48.00 | 3.70 | 0.00 | 0.00 | -0.60 | -13.95% | 1 | 541 | 0.00% |
| UAL240816C00049000 | 2024-06-25 3:36PM EDT | 49.00 | 3.20 | 0.00 | 0.00 | -0.35 | -9.86% | 18 | 396 | 0.78% |
| UAL240816C00050000 | 2024-06-25 3:59PM EDT | 50.00 | 2.67 | 0.00 | 0.00 | -0.46 | -14.70% | 367 | 795 | 1.56% |
| UAL240816C00052500 | 2024-06-25 3:27PM EDT | 52.50 | 1.83 | 0.00 | 0.00 | -0.16 | -8.04% | 6,219 | 8,576 | 6.25% |
| UAL240816C00055000 | 2024-06-25 3:55PM EDT | 55.00 | 1.15 | 0.00 | 0.00 | -0.17 | -12.88% | 248 | 8,658 | 6.25% |
| UAL240816C00057500 | 2024-06-25 3:48PM EDT | 57.50 | 0.72 | 0.00 | 0.00 | -0.13 | -15.29% | 14 | 1,465 | 12.50% |
| UAL240816C00060000 | 2024-06-25 3:28PM EDT | 60.00 | 0.43 | 0.00 | 0.00 | -0.10 | -18.87% | 8 | 5,412 | 12.50% |
| UAL240816C00062500 | 2024-06-25 3:23PM EDT | 62.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| UAL240816C00065000 | 2024-06-25 12:23PM EDT | 65.00 | 0.18 | 0.00 | 0.00 | +0.06 | +50.00% | 135 | 606 | 12.50% |
| UAL240816C00070000 | 2024-06-12 2:30PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 25.00% |
| UAL240816C00075000 | 2024-06-20 1:55PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 96 | 25.00% |
| UAL240816C00080000 | 2024-06-06 10:16AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | -0.10 | -76.92% | 4 | 575 | 25.00% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240816P00020000 | 2024-05-24 1:29PM EDT | 20.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 60 | 86 | 112.89% |
| UAL240816P00025000 | 2024-06-25 1:07PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 2 | 1,005 | 50.00% |
| UAL240816P00026000 | 2024-05-24 1:30PM EDT | 26.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 60 | 88 | 71.88% |
| UAL240816P00027000 | 2024-06-20 12:16PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 205 | 25.00% |
| UAL240816P00028000 | 2024-06-20 12:15PM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 127 | 25.00% |
| UAL240816P00029000 | 2024-06-20 12:17PM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 367 | 25.00% |
| UAL240816P00030000 | 2024-05-29 1:17PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | -0.04 | -33.33% | 1 | 779 | 25.00% |
| UAL240816P00031000 | 2024-06-20 12:24PM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 1,154 | 25.00% |
| UAL240816P00032000 | 2024-06-20 12:25PM EDT | 32.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 1,557 | 25.00% |
| UAL240816P00033000 | 2024-06-21 1:18PM EDT | 33.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 316 | 25.00% |
| UAL240816P00034000 | 2024-05-20 3:03PM EDT | 34.00 | 0.13 | 0.10 | 0.28 | 0.00 | - | 200 | 490 | 57.72% |
| UAL240816P00035000 | 2024-05-29 9:57AM EDT | 35.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 25.00% |
| UAL240816P00036000 | 2024-06-25 10:23AM EDT | 36.00 | 0.17 | 0.00 | 0.00 | -0.29 | -63.04% | 8 | 1,080 | 25.00% |
| UAL240816P00037000 | 2024-06-25 10:23AM EDT | 37.00 | 0.20 | 0.00 | 0.00 | -0.01 | -4.76% | 8 | 376 | 12.50% |
| UAL240816P00038000 | 2024-06-25 12:23PM EDT | 38.00 | 0.26 | 0.00 | 0.00 | +0.02 | +8.33% | 5 | 1,252 | 12.50% |
| UAL240816P00039000 | 2024-06-25 1:03PM EDT | 39.00 | 0.35 | 0.00 | 0.00 | -0.03 | -7.89% | 1 | 1,066 | 12.50% |
| UAL240816P00040000 | 2024-06-25 3:58PM EDT | 40.00 | 0.49 | 0.00 | 0.00 | -0.07 | -12.50% | 30 | 536 | 12.50% |
| UAL240816P00041000 | 2024-06-21 2:13PM EDT | 41.00 | 0.51 | 0.00 | 0.00 | -0.18 | -26.09% | 5 | 412 | 12.50% |
| UAL240816P00042000 | 2024-06-25 11:35AM EDT | 42.00 | 0.66 | 0.00 | 0.00 | +0.03 | +4.76% | 10 | 513 | 12.50% |
| UAL240816P00043000 | 2024-06-25 2:29PM EDT | 43.00 | 0.93 | 0.00 | 0.00 | +0.08 | +9.41% | 6 | 5,456 | 6.25% |
| UAL240816P00044000 | 2024-06-25 3:23PM EDT | 44.00 | 1.25 | 0.00 | 0.00 | +0.29 | +30.21% | 5 | 6,403 | 6.25% |
| UAL240816P00045000 | 2024-06-25 3:48PM EDT | 45.00 | 1.48 | 0.00 | 0.00 | +0.23 | +18.40% | 21 | 1,555 | 6.25% |
| UAL240816P00046000 | 2024-06-25 3:26PM EDT | 46.00 | 1.80 | 0.00 | 0.00 | +0.24 | +15.38% | 7 | 299 | 3.13% |
| UAL240816P00047000 | 2024-06-25 11:35AM EDT | 47.00 | 1.99 | 0.00 | 0.00 | +0.16 | +8.74% | 10 | 1,486 | 3.13% |
| UAL240816P00048000 | 2024-06-25 2:25PM EDT | 48.00 | 2.65 | 0.00 | 0.00 | +0.19 | +7.72% | 3 | 2,812 | 0.78% |
| UAL240816P00049000 | 2024-06-25 11:14AM EDT | 49.00 | 2.89 | 0.00 | 0.00 | +0.24 | +9.06% | 12 | 575 | 0.00% |
| UAL240816P00050000 | 2024-06-25 2:44PM EDT | 50.00 | 3.67 | 0.00 | 0.00 | +0.53 | +16.88% | 93 | 9,616 | 0.00% |
| UAL240816P00052500 | 2024-06-25 3:26PM EDT | 52.50 | 5.25 | 0.00 | 0.00 | +0.60 | +12.90% | 15 | 1,079 | 0.00% |
| UAL240816P00055000 | 2024-06-25 3:41PM EDT | 55.00 | 7.01 | 0.00 | 0.00 | +0.63 | +9.87% | 43 | 2,070 | 0.00% |
| UAL240816P00057500 | 2024-06-12 11:09AM EDT | 57.50 | 5.76 | 0.00 | 0.00 | 0.00 | - | 1 | 487 | 0.00% |
| UAL240816P00060000 | 2024-06-21 2:27PM EDT | 60.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 28 | 40 | 0.00% |
| UAL240816P00062500 | 2024-05-15 10:03AM EDT | 62.50 | 8.50 | 12.95 | 14.20 | 0.00 | - | - | 3 | 42.73% |
| UAL240816P00065000 | 2024-05-31 2:45PM EDT | 65.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAL240816P00070000 | 2024-05-15 11:34AM EDT | 70.00 | 15.00 | 19.90 | 20.55 | 0.00 | - | 2 | 0 | 0.00% |
| UAL240816P00080000 | 2024-06-21 10:41AM EDT | 80.00 | 31.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.