Mercado fechará em 6 h 11 min
BOVESPA
121.714,08 -617,31 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,51 -0,32 (-0,40%) OURO
2.308,30 -22,50 (-0,97%) Bitcoin USD
61.726,00 +462,88 (+0,76%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:49AM EDT. Mercado aberto.
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240920C00020000 | 2024-04-01 10:13AM EDT | 20.00 | 29.02 | 30.05 | 30.75 | 0.00 | - | 1 | 74 | 212.74% |
| UAL240920C00023000 | 2024-04-05 10:05AM EDT | 23.00 | 20.80 | 29.00 | 29.50 | 0.00 | - | 3 | 95 | 226.86% |
| UAL240920C00024000 | 2024-03-13 3:57PM EDT | 24.00 | 20.00 | 18.05 | 20.50 | 0.00 | - | - | 33 | 0.00% |
| UAL240920C00025000 | 2024-05-13 10:39AM EDT | 25.00 | 29.55 | 28.15 | 29.60 | 0.00 | - | 1 | 134 | 240.58% |
| UAL240920C00028000 | 2024-04-19 9:41AM EDT | 28.00 | 25.00 | 27.30 | 27.75 | 0.00 | - | 1 | 113 | 241.16% |
| UAL240920C00030000 | 2024-06-11 11:07AM EDT | 30.00 | 22.77 | 17.35 | 17.95 | 0.00 | - | 12 | 1,095 | 72.66% |
| UAL240920C00031000 | 2024-04-22 11:32AM EDT | 31.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UAL240920C00032000 | 2024-05-22 12:34PM EDT | 32.00 | 21.25 | 14.70 | 16.90 | 0.00 | - | 13 | 43 | 68.41% |
| UAL240920C00033000 | 2024-06-21 9:54AM EDT | 33.00 | 16.80 | 13.70 | 15.55 | +0.70 | +4.35% | 2 | 138 | 59.62% |
| UAL240920C00034000 | 2024-04-05 9:38AM EDT | 34.00 | 11.15 | 18.60 | 18.85 | 0.00 | - | 1 | 42 | 143.85% |
| UAL240920C00035000 | 2024-05-29 9:33AM EDT | 35.00 | 14.70 | 12.40 | 13.45 | 0.00 | - | 4 | 489 | 58.89% |
| UAL240920C00036000 | 2024-05-23 12:19PM EDT | 36.00 | 16.60 | 12.75 | 13.15 | 0.00 | - | 4 | 195 | 73.56% |
| UAL240920C00037000 | 2024-04-24 3:12PM EDT | 37.00 | 17.10 | 15.70 | 15.90 | 0.00 | - | 4 | 272 | 124.88% |
| UAL240920C00038000 | 2024-06-14 9:37AM EDT | 38.00 | 13.65 | 10.45 | 10.90 | 0.00 | - | 110 | 306 | 59.79% |
| UAL240920C00039000 | 2024-06-24 9:56AM EDT | 39.00 | 10.85 | 9.35 | 10.30 | 0.00 | - | 1 | 296 | 57.62% |
| UAL240920C00040000 | 2024-06-25 2:10PM EDT | 40.00 | 9.85 | 8.40 | 9.55 | -1.00 | -9.22% | 1 | 1,682 | 55.25% |
| UAL240920C00041000 | 2024-06-21 2:27PM EDT | 41.00 | 8.70 | 7.75 | 8.40 | 0.00 | - | 26 | 309 | 52.03% |
| UAL240920C00042000 | 2024-06-18 3:07PM EDT | 42.00 | 9.44 | 6.80 | 7.20 | 0.00 | - | 4 | 609 | 49.02% |
| UAL240920C00043000 | 2024-06-21 11:36AM EDT | 43.00 | 7.25 | 6.20 | 6.65 | 0.00 | - | 22 | 313 | 49.85% |
| UAL240920C00044000 | 2024-06-24 9:45AM EDT | 44.00 | 6.75 | 5.50 | 6.45 | 0.00 | - | 7 | 383 | 54.32% |
| UAL240920C00045000 | 2024-06-25 2:08PM EDT | 45.00 | 6.15 | 4.70 | 5.30 | -0.70 | -10.22% | 10 | 3,998 | 47.22% |
| UAL240920C00046000 | 2024-06-21 11:28AM EDT | 46.00 | 5.16 | 4.55 | 5.60 | 0.00 | - | 12 | 323 | 50.42% |
| UAL240920C00047000 | 2024-06-25 10:56AM EDT | 47.00 | 5.47 | 4.00 | 4.20 | +0.22 | +4.19% | 8 | 761 | 45.95% |
| UAL240920C00050000 | 2024-06-26 9:30AM EDT | 50.00 | 3.00 | 2.59 | 2.84 | -0.90 | -23.08% | 4 | 2,370 | 44.21% |
| UAL240920C00052500 | 2024-06-25 3:55PM EDT | 52.50 | 2.47 | 1.62 | 2.16 | -0.40 | -13.94% | 488 | 3,719 | 45.22% |
| UAL240920C00055000 | 2024-06-25 2:32PM EDT | 55.00 | 1.74 | 1.15 | 1.58 | -0.27 | -13.43% | 140 | 8,277 | 45.39% |
| UAL240920C00057500 | 2024-06-25 12:16PM EDT | 57.50 | 1.25 | 0.74 | 1.10 | -0.06 | -4.58% | 93 | 3,482 | 44.90% |
| UAL240920C00060000 | 2024-06-25 3:40PM EDT | 60.00 | 0.79 | 0.45 | 0.87 | -0.14 | -15.05% | 213 | 17,677 | 46.58% |
| UAL240920C00062500 | 2024-06-26 9:31AM EDT | 62.50 | 0.46 | 0.34 | 0.41 | -0.16 | -25.81% | 2 | 123 | 41.85% |
| UAL240920C00065000 | 2024-06-25 10:00AM EDT | 65.00 | 0.55 | 0.22 | 0.53 | +0.13 | +30.95% | 5 | 1,888 | 48.93% |
| UAL240920C00070000 | 2024-06-24 3:39PM EDT | 70.00 | 0.16 | 0.06 | 0.40 | -0.02 | -11.11% | 3 | 4,044 | 53.13% |
| UAL240920C00075000 | 2024-06-06 9:33AM EDT | 75.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 428 | 25.00% |
| UAL240920C00080000 | 2024-06-24 1:42PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 642 | 25.00% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240920P00020000 | 2024-06-20 2:31PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 1,093 | 50.00% |
| UAL240920P00023000 | 2024-06-05 3:14PM EDT | 23.00 | 0.09 | 0.01 | 0.23 | 0.00 | - | 2 | 1,098 | 75.59% |
| UAL240920P00024000 | 2024-06-11 9:30AM EDT | 24.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 525 | 439 | 89.16% |
| UAL240920P00025000 | 2024-06-21 3:55PM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 433 | 68.16% |
| UAL240920P00028000 | 2024-06-04 10:22AM EDT | 28.00 | 0.08 | 0.05 | 0.00 | 0.00 | - | 1 | 973 | 25.00% |
| UAL240920P00030000 | 2024-06-13 2:12PM EDT | 30.00 | 0.15 | 0.05 | 0.34 | 0.00 | - | 30 | 1,087 | 54.98% |
| UAL240920P00031000 | 2024-06-24 11:07AM EDT | 31.00 | 0.37 | 0.06 | 0.75 | 0.00 | - | 1 | 52 | 60.64% |
| UAL240920P00032000 | 2024-06-24 11:08AM EDT | 32.00 | 0.14 | 0.08 | 0.40 | 0.00 | - | 8 | 1,419 | 50.39% |
| UAL240920P00033000 | 2024-06-24 11:40AM EDT | 33.00 | 0.15 | 0.09 | 0.44 | 0.00 | - | 1 | 610 | 54.35% |
| UAL240920P00034000 | 2024-06-24 11:59AM EDT | 34.00 | 0.21 | 0.18 | 0.45 | 0.00 | - | 25 | 109 | 50.98% |
| UAL240920P00035000 | 2024-06-24 9:30AM EDT | 35.00 | 0.30 | 0.28 | 0.38 | 0.00 | - | 6 | 3,762 | 45.36% |
| UAL240920P00036000 | 2024-06-20 10:57AM EDT | 36.00 | 0.35 | 0.18 | 0.60 | 0.00 | - | 1 | 1,547 | 47.75% |
| UAL240920P00037000 | 2024-06-24 10:58AM EDT | 37.00 | 0.36 | 0.39 | 0.65 | 0.00 | - | 50 | 188 | 45.24% |
| UAL240920P00038000 | 2024-06-25 1:14PM EDT | 38.00 | 0.49 | 0.33 | 0.84 | +0.07 | +16.67% | 6 | 3,853 | 45.41% |
| UAL240920P00039000 | 2024-06-12 10:25AM EDT | 39.00 | 0.37 | 0.70 | 0.87 | 0.00 | - | 1 | 5,902 | 42.14% |
| UAL240920P00040000 | 2024-06-25 12:16PM EDT | 40.00 | 0.72 | 0.65 | 1.20 | +0.09 | +14.29% | 1 | 2,983 | 43.75% |
| UAL240920P00041000 | 2024-06-26 9:30AM EDT | 41.00 | 1.11 | 0.85 | 1.35 | +0.06 | +5.71% | 1 | 4,160 | 41.90% |
| UAL240920P00042000 | 2024-06-25 3:45PM EDT | 42.00 | 1.11 | 1.28 | 1.45 | -0.18 | -13.95% | 101 | 4,875 | 39.09% |
| UAL240920P00043000 | 2024-06-25 2:02PM EDT | 43.00 | 1.40 | 1.42 | 1.92 | +0.24 | +20.69% | 1 | 2,079 | 40.85% |
| UAL240920P00044000 | 2024-06-25 10:37AM EDT | 44.00 | 1.50 | 1.78 | 2.23 | -0.31 | -17.13% | 1 | 2,611 | 39.92% |
| UAL240920P00045000 | 2024-06-25 3:37PM EDT | 45.00 | 1.96 | 2.00 | 2.50 | +0.27 | +15.98% | 39 | 2,341 | 38.11% |
| UAL240920P00046000 | 2024-06-26 9:33AM EDT | 46.00 | 2.84 | 2.50 | 3.05 | +0.84 | +54.90% | 11 | 11,214 | 39.04% |
| UAL240920P00047000 | 2024-06-25 3:28PM EDT | 47.00 | 2.72 | 3.25 | 3.45 | +0.34 | +14.29% | 272 | 2,549 | 37.77% |
| UAL240920P00050000 | 2024-06-25 3:24PM EDT | 50.00 | 4.25 | 4.90 | 5.15 | +0.35 | +8.97% | 109 | 2,680 | 36.57% |
| UAL240920P00052500 | 2024-06-25 3:37PM EDT | 52.50 | 5.70 | 6.30 | 7.60 | +0.55 | +10.68% | 58 | 5,582 | 44.58% |
| UAL240920P00055000 | 2024-06-25 10:23AM EDT | 55.00 | 6.97 | 8.35 | 9.20 | +0.17 | +2.50% | 4 | 3,573 | 40.36% |
| UAL240920P00057500 | 2024-06-21 2:27PM EDT | 57.50 | 9.95 | 9.80 | 11.40 | 0.00 | - | 26 | 181 | 41.87% |
| UAL240920P00060000 | 2024-06-13 10:33AM EDT | 60.00 | 9.61 | 12.60 | 13.05 | 0.00 | - | 300 | 321 | 25.10% |
| UAL240920P00065000 | 2024-06-05 10:28AM EDT | 65.00 | 13.64 | 17.30 | 18.50 | 0.00 | - | 1 | 2 | 48.39% |
| UAL240920P00070000 | 2024-04-19 10:35AM EDT | 70.00 | 19.00 | 15.15 | 15.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.