Mercado abrirá em 6 h 46 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
78,01 +0,29 (+0,37%) OURO
2.343,90 +9,40 (+0,40%) Bitcoin USD
68.565,14 -587,48 (-0,85%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL260116C00020000 | 2024-05-14 11:51AM EDT | 20.00 | 37.35 | 31.60 | 36.20 | 0.00 | - | 6 | 34 | 71.80% |
| UAL260116C00025000 | 2024-04-23 11:07AM EDT | 25.00 | 32.39 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| UAL260116C00028000 | 2024-05-13 12:32PM EDT | 28.00 | 29.90 | 26.95 | 27.45 | 0.00 | - | 1 | 33 | 60.64% |
| UAL260116C00030000 | 2024-05-14 2:18PM EDT | 30.00 | 29.10 | 25.40 | 26.40 | 0.00 | - | 4 | 85 | 60.50% |
| UAL260116C00033000 | 2024-04-17 9:56AM EDT | 33.00 | 19.05 | 26.45 | 26.90 | 0.00 | - | 3 | 30 | 75.82% |
| UAL260116C00035000 | 2024-05-10 12:41PM EDT | 35.00 | 23.00 | 21.65 | 22.90 | 0.00 | - | 1 | 200 | 56.52% |
| UAL260116C00038000 | 2024-05-14 9:30AM EDT | 38.00 | 24.00 | 19.50 | 20.00 | 0.00 | - | 1 | 107 | 51.95% |
| UAL260116C00040000 | 2024-05-20 2:44PM EDT | 40.00 | 21.50 | 18.15 | 18.50 | 0.00 | - | 13 | 378 | 50.22% |
| UAL260116C00043000 | 2024-05-13 2:09PM EDT | 43.00 | 19.25 | 16.25 | 17.50 | 0.00 | - | 1 | 128 | 50.56% |
| UAL260116C00045000 | 2024-05-21 12:35PM EDT | 45.00 | 17.20 | 15.00 | 16.25 | 0.00 | - | 3 | 810 | 51.95% |
| UAL260116C00047000 | 2024-05-21 12:35PM EDT | 47.00 | 16.04 | 13.85 | 14.75 | 0.00 | - | 3 | 256 | 49.30% |
| UAL260116C00050000 | 2024-05-21 11:10AM EDT | 50.00 | 14.80 | 12.15 | 12.70 | 0.00 | - | 2 | 373 | 46.06% |
| UAL260116C00052500 | 2024-05-24 10:37AM EDT | 52.50 | 11.15 | 11.00 | 11.35 | 0.00 | - | 10 | 140 | 44.60% |
| UAL260116C00055000 | 2024-05-23 11:57AM EDT | 55.00 | 10.00 | 9.25 | 10.25 | 0.00 | - | 19 | 3,038 | 43.85% |
| UAL260116C00057500 | 2024-05-24 2:50PM EDT | 57.50 | 8.80 | 8.75 | 9.10 | -2.00 | -18.52% | 10 | 31 | 42.65% |
| UAL260116C00060000 | 2024-05-24 3:29PM EDT | 60.00 | 7.95 | 5.50 | 8.10 | -0.05 | -0.63% | 3 | 1,699 | 41.77% |
| UAL260116C00062500 | 2024-05-22 3:00PM EDT | 62.50 | 7.85 | 6.90 | 7.20 | 0.00 | - | 226 | 256 | 41.01% |
| UAL260116C00065000 | 2024-05-23 2:51PM EDT | 65.00 | 6.30 | 5.15 | 6.75 | 0.00 | - | 854 | 3,467 | 41.72% |
| UAL260116C00070000 | 2024-05-23 3:12PM EDT | 70.00 | 4.85 | 4.70 | 5.40 | 0.00 | - | 2,572 | 4,393 | 40.78% |
| UAL260116C00075000 | 2024-05-24 2:49PM EDT | 75.00 | 3.70 | 3.60 | 4.35 | -0.08 | -2.12% | 4 | 2,687 | 40.21% |
| UAL260116C00080000 | 2024-05-24 3:51PM EDT | 80.00 | 3.00 | 2.78 | 3.05 | +0.16 | +5.63% | 27 | 540 | 37.66% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL260116P00020000 | 2024-05-24 12:53PM EDT | 20.00 | 0.50 | 0.04 | 0.57 | -0.12 | -19.35% | 2 | 7,715 | 49.32% |
| UAL260116P00025000 | 2024-05-22 2:43PM EDT | 25.00 | 1.01 | 0.82 | 1.00 | 0.00 | - | 28 | 1,996 | 45.02% |
| UAL260116P00028000 | 2024-05-22 3:50PM EDT | 28.00 | 1.25 | 1.11 | 1.38 | 0.00 | - | 103 | 86 | 43.14% |
| UAL260116P00030000 | 2024-05-24 11:55AM EDT | 30.00 | 1.40 | 1.32 | 1.55 | -0.08 | -5.41% | 1 | 1,090 | 40.80% |
| UAL260116P00033000 | 2024-05-22 3:41PM EDT | 33.00 | 1.91 | 1.67 | 2.05 | 0.00 | - | 209 | 587 | 39.09% |
| UAL260116P00035000 | 2024-05-22 3:40PM EDT | 35.00 | 2.32 | 2.10 | 2.32 | 0.00 | - | 59 | 2,565 | 37.22% |
| UAL260116P00038000 | 2024-05-23 2:58PM EDT | 38.00 | 2.98 | 2.75 | 3.05 | 0.00 | - | 3 | 3,566 | 36.07% |
| UAL260116P00040000 | 2024-05-22 3:50PM EDT | 40.00 | 3.45 | 2.30 | 3.50 | 0.00 | - | 137 | 1,517 | 34.76% |
| UAL260116P00043000 | 2024-05-22 3:50PM EDT | 43.00 | 4.35 | 2.63 | 4.40 | 0.00 | - | 288 | 2,063 | 33.47% |
| UAL260116P00045000 | 2024-05-22 3:54PM EDT | 45.00 | 5.00 | 4.85 | 5.05 | 0.00 | - | 421 | 998 | 32.51% |
| UAL260116P00047000 | 2024-05-23 12:58PM EDT | 47.00 | 5.75 | 5.05 | 6.65 | 0.00 | - | 6 | 611 | 35.24% |
| UAL260116P00050000 | 2024-05-23 2:46PM EDT | 50.00 | 7.10 | 6.80 | 7.75 | 0.00 | - | 998 | 3,560 | 33.28% |
| UAL260116P00052500 | 2024-05-23 2:52PM EDT | 52.50 | 8.05 | 7.95 | 8.20 | 0.00 | - | 1 | 3,151 | 29.49% |
| UAL260116P00055000 | 2024-05-21 1:12PM EDT | 55.00 | 9.20 | 7.90 | 9.55 | 0.00 | - | 3 | 203 | 28.79% |
| UAL260116P00057500 | 2024-05-20 9:59AM EDT | 57.50 | 10.10 | 10.60 | 10.95 | 0.00 | - | 8 | 105 | 27.85% |
| UAL260116P00060000 | 2024-05-20 10:13AM EDT | 60.00 | 11.40 | 11.15 | 12.45 | 0.00 | - | 5 | 60 | 26.84% |
| UAL260116P00062500 | 2024-05-20 10:00AM EDT | 62.50 | 12.85 | 13.15 | 14.05 | 0.00 | - | 14 | 22 | 25.76% |
| UAL260116P00065000 | 2024-05-23 2:30PM EDT | 65.00 | 15.80 | 14.65 | 15.80 | 0.00 | - | 12 | 34 | 24.81% |
| UAL260116P00070000 | 2024-05-02 3:10PM EDT | 70.00 | 19.90 | 17.05 | 20.60 | 0.00 | - | 1 | 1 | 27.78% |
© 2024 Yahoo. Todos os direitos reservados.