Mercado fechará em 6 h 37 min
BOVESPA
121.812,69 -518,70 (-0,42%) 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
2.314,60 -16,20 (-0,70%) 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 comprapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250620C00020000 | 2024-04-11 11:55AM EDT | 20.00 | 24.40 | 32.70 | 36.50 | 0.00 | - | 3 | 19 | 140.63% |
| UAL250620C00023000 | 2024-05-29 1:54PM EDT | 23.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| UAL250620C00025000 | 2024-06-17 2:27PM EDT | 25.00 | 26.72 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| UAL250620C00028000 | 2024-04-24 11:21AM EDT | 28.00 | 27.15 | 24.70 | 26.95 | 0.00 | - | 12 | 160 | 91.52% |
| UAL250620C00030000 | 2024-06-25 12:47PM EDT | 30.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 7 | 119 | 0.00% |
| UAL250620C00033000 | 2024-06-14 3:17PM EDT | 33.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 0.00% |
| UAL250620C00035000 | 2024-04-18 10:56AM EDT | 35.00 | 20.00 | 21.75 | 25.90 | 0.00 | - | 6 | 106 | 102.92% |
| UAL250620C00037000 | 2024-05-16 9:34AM EDT | 37.00 | 22.24 | 16.65 | 18.50 | 0.00 | - | 5 | 435 | 65.60% |
| UAL250620C00040000 | 2024-06-25 10:53AM EDT | 40.00 | 14.15 | 0.00 | 0.00 | -0.24 | -1.67% | 1 | 634 | 0.00% |
| UAL250620C00042000 | 2024-06-25 11:11AM EDT | 42.00 | 12.80 | 0.00 | 0.00 | +0.20 | +1.59% | 20 | 631 | 0.00% |
| UAL250620C00045000 | 2024-06-25 3:55PM EDT | 45.00 | 10.65 | 0.00 | 0.00 | -0.89 | -7.71% | 6 | 706 | 0.00% |
| UAL250620C00047000 | 2024-06-25 3:25PM EDT | 47.00 | 9.43 | 0.00 | 0.00 | +0.28 | +3.06% | 41 | 206 | 0.00% |
| UAL250620C00050000 | 2024-06-25 3:25PM EDT | 50.00 | 7.92 | 0.00 | 0.00 | -0.40 | -4.81% | 7 | 676 | 0.78% |
| UAL250620C00052500 | 2024-06-25 3:28PM EDT | 52.50 | 6.90 | 0.00 | 0.00 | -1.10 | -13.75% | 3 | 1,128 | 1.56% |
| UAL250620C00055000 | 2024-06-25 12:49PM EDT | 55.00 | 6.04 | 0.00 | 0.00 | -0.41 | -6.36% | 5 | 1,439 | 3.13% |
| UAL250620C00057500 | 2024-06-25 11:44AM EDT | 57.50 | 5.15 | 0.00 | 0.00 | -0.08 | -1.53% | 92 | 1,283 | 3.13% |
| UAL250620C00060000 | 2024-06-25 3:28PM EDT | 60.00 | 4.30 | 0.00 | 0.00 | -0.15 | -3.37% | 13 | 2,583 | 6.25% |
| UAL250620C00062500 | 2024-06-24 11:43AM EDT | 62.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 100 | 2,685 | 6.25% |
| UAL250620C00065000 | 2024-06-24 10:13AM EDT | 65.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,222 | 6.25% |
| UAL250620C00070000 | 2024-06-14 11:01AM EDT | 70.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 725 | 6.25% |
| UAL250620C00075000 | 2024-06-21 9:33AM EDT | 75.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 12.50% |
| UAL250620C00080000 | 2024-06-21 3:44PM EDT | 80.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 12.50% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL250620P00020000 | 2024-06-04 12:43PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20,670 | 25.00% |
| UAL250620P00023000 | 2024-05-14 11:54AM EDT | 23.00 | 0.46 | 0.10 | 0.00 | 0.00 | - | 1 | 237 | 12.50% |
| UAL250620P00025000 | 2024-05-22 9:55AM EDT | 25.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 20 | 147 | 50.64% |
| UAL250620P00028000 | 2024-05-28 11:35AM EDT | 28.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 10 | 546 | 12.50% |
| UAL250620P00030000 | 2024-06-14 3:22PM EDT | 30.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 15 | 971 | 12.50% |
| UAL250620P00033000 | 2024-06-21 11:06AM EDT | 33.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 4,669 | 6.25% |
| UAL250620P00035000 | 2024-06-24 1:37PM EDT | 35.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5,671 | 6.25% |
| UAL250620P00037000 | 2024-06-25 10:46AM EDT | 37.00 | 2.04 | 0.00 | 0.00 | +0.01 | +0.49% | 87 | 1,542 | 6.25% |
| UAL250620P00040000 | 2024-06-25 10:51AM EDT | 40.00 | 2.80 | 0.00 | 0.00 | +0.05 | +1.82% | 1 | 942 | 6.25% |
| UAL250620P00042000 | 2024-06-24 3:58PM EDT | 42.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 770 | 1,483 | 3.13% |
| UAL250620P00045000 | 2024-06-21 9:34AM EDT | 45.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,382 | 1.56% |
| UAL250620P00047000 | 2024-06-20 3:42PM EDT | 47.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 57 | 679 | 0.78% |
| UAL250620P00050000 | 2024-06-24 3:39PM EDT | 50.00 | 6.55 | 0.00 | 0.00 | -0.04 | -0.61% | 30 | 2,529 | 0.00% |
| UAL250620P00052500 | 2024-05-28 2:26PM EDT | 52.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 40 | 1,468 | 0.00% |
| UAL250620P00055000 | 2024-06-03 2:49PM EDT | 55.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1,176 | 855 | 0.00% |
| UAL250620P00057500 | 2024-06-25 10:12AM EDT | 57.50 | 11.00 | 0.00 | 0.00 | +1.40 | +14.58% | 8 | 3,020 | 0.00% |
| UAL250620P00060000 | 2024-06-12 3:08PM EDT | 60.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 34 | 1,026 | 0.00% |
| UAL250620P00062500 | 2024-06-25 11:29AM EDT | 62.50 | 14.75 | 0.00 | 0.00 | +2.20 | +17.53% | 1 | 76 | 0.00% |
| UAL250620P00065000 | 2024-06-05 2:57PM EDT | 65.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| UAL250620P00070000 | 2024-06-14 12:46PM EDT | 70.00 | 21.13 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| UAL250620P00080000 | 2023-11-21 4:56PM EDT | 80.00 | 40.55 | 36.80 | 38.20 | 0.00 | - | - | 0 | 71.34% |
© 2024 Yahoo. Todos os direitos reservados.