Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.169,02 +195,64 (+0,29%)
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 comprapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL261218C00020000 | 2024-04-24 12:33PM EDT | 20.00 | 36.05 | 36.00 | 41.00 | 0.00 | - | 1 | 5 | 70.91% |
| UAL261218C00025000 | 2024-04-19 9:33AM EDT | 25.00 | 33.00 | 32.00 | 36.90 | 0.00 | - | 1 | 10 | 63.76% |
| UAL261218C00028000 | 2024-04-17 3:59PM EDT | 28.00 | 26.69 | 30.05 | 34.20 | 0.00 | - | 1 | 11 | 60.44% |
| UAL261218C00030000 | 2024-04-19 10:35AM EDT | 30.00 | 27.80 | 28.60 | 32.90 | 0.00 | - | 5 | 16 | 59.18% |
| UAL261218C00033000 | 2024-04-24 11:55AM EDT | 33.00 | 26.30 | 26.20 | 31.00 | 0.00 | - | 1 | 6 | 56.72% |
| UAL261218C00035000 | 2024-05-14 10:13AM EDT | 35.00 | 27.46 | 25.00 | 29.45 | 0.00 | - | 1 | 4 | 55.30% |
| UAL261218C00038000 | 2024-05-03 3:53PM EDT | 38.00 | 22.70 | 23.05 | 28.00 | 0.00 | - | 1 | 10 | 54.55% |
| UAL261218C00040000 | 2024-05-13 10:59AM EDT | 40.00 | 23.35 | 21.85 | 26.50 | 0.00 | - | 2 | 90 | 53.04% |
| UAL261218C00042000 | 2024-04-22 11:56AM EDT | 42.00 | 23.00 | 20.55 | 25.40 | 0.00 | - | 1 | 96 | 52.05% |
| UAL261218C00045000 | 2024-04-24 10:09AM EDT | 45.00 | 20.94 | 19.15 | 23.25 | 0.00 | - | 2 | 85 | 50.50% |
| UAL261218C00047000 | 2024-04-23 11:26AM EDT | 47.00 | 19.75 | 17.50 | 22.50 | 0.00 | - | 1 | 46 | 57.88% |
| UAL261218C00050000 | 2024-05-14 10:50AM EDT | 50.00 | 18.90 | 16.10 | 21.00 | 0.00 | - | 3 | 125 | 56.59% |
| UAL261218C00052500 | 2024-05-03 10:38AM EDT | 52.50 | 15.20 | 15.00 | 20.00 | 0.00 | - | 7 | 15 | 56.21% |
| UAL261218C00055000 | 2024-05-15 1:52PM EDT | 55.00 | 15.77 | 14.00 | 18.50 | 0.00 | - | 2 | 111 | 54.13% |
| UAL261218C00057500 | 2024-05-14 2:26PM EDT | 57.50 | 15.37 | 12.60 | 17.40 | 0.00 | - | 4 | 16 | 53.24% |
| UAL261218C00060000 | 2024-05-14 10:04AM EDT | 60.00 | 14.30 | 12.10 | 15.95 | 0.00 | - | 1 | 65 | 51.20% |
| UAL261218C00065000 | 2024-05-13 10:34AM EDT | 65.00 | 11.61 | 9.75 | 14.45 | 0.00 | - | 4 | 47 | 50.99% |
| UAL261218C00070000 | 2024-05-14 9:39AM EDT | 70.00 | 10.67 | 9.00 | 10.70 | 0.00 | - | 1 | 72 | 43.95% |
| UAL261218C00075000 | 2024-05-01 10:27AM EDT | 75.00 | 7.05 | 6.50 | 11.00 | 0.00 | - | 14 | 23 | 48.04% |
Opções de vendapara18 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL261218P00020000 | 2024-05-16 11:22AM EDT | 20.00 | 1.19 | 1.00 | 1.15 | 0.00 | - | 2 | 12,727 | 48.78% |
| UAL261218P00025000 | 2024-05-16 2:49PM EDT | 25.00 | 1.60 | 0.00 | 1.60 | 0.00 | - | 8 | 208 | 43.32% |
| UAL261218P00028000 | 2024-05-03 2:56PM EDT | 28.00 | 2.26 | 0.00 | 2.51 | 0.00 | - | 3 | 13 | 44.54% |
| UAL261218P00030000 | 2024-04-23 3:08PM EDT | 30.00 | 2.50 | 0.00 | 3.20 | 0.00 | - | 1 | 31 | 45.12% |
| UAL261218P00033000 | 2024-05-15 11:36AM EDT | 33.00 | 3.05 | 1.44 | 4.40 | 0.00 | - | 4 | 30 | 45.97% |
| UAL261218P00035000 | 2024-05-13 11:57AM EDT | 35.00 | 3.55 | 1.01 | 4.50 | 0.00 | - | 5 | 20 | 42.84% |
| UAL261218P00038000 | 2024-05-15 2:00PM EDT | 38.00 | 4.20 | 2.82 | 5.45 | 0.00 | - | 60 | 127 | 41.77% |
| UAL261218P00040000 | 2024-05-16 2:09PM EDT | 40.00 | 4.60 | 2.45 | 5.55 | 0.00 | - | 2 | 510 | 38.77% |
| UAL261218P00042000 | 2024-05-15 2:17PM EDT | 42.00 | 5.35 | 3.75 | 7.30 | 0.00 | - | 52 | 96 | 42.04% |
| UAL261218P00045000 | 2024-05-15 2:17PM EDT | 45.00 | 6.35 | 5.05 | 7.80 | 0.00 | - | 6 | 22 | 38.61% |
| UAL261218P00047000 | 2024-05-15 1:04PM EDT | 47.00 | 7.10 | 5.55 | 9.00 | 0.00 | - | 7 | 18 | 39.22% |
| UAL261218P00050000 | 2024-05-13 12:53PM EDT | 50.00 | 8.50 | 7.55 | 8.40 | 0.00 | - | 7 | 24 | 32.18% |
| UAL261218P00052500 | 2024-04-18 9:49AM EDT | 52.50 | 10.75 | 7.15 | 11.00 | 0.00 | - | 32 | 67 | 35.90% |
| UAL261218P00055000 | 2024-04-22 3:19PM EDT | 55.00 | 9.40 | 8.00 | 12.70 | 0.00 | - | 2 | 5 | 36.50% |
| UAL261218P00060000 | 2024-04-15 3:15PM EDT | 60.00 | 22.00 | 11.90 | 13.30 | 0.00 | - | 1 | 2 | 29.04% |
© 2024 Yahoo. Todos os direitos reservados.