Mercado fechado
BOVESPA
124.495,68 +190,11 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.452,88 +39,76 (+0,07%) PETROLEO CRU
78,86 +1,14 (+1,47%) OURO
2.353,90 +19,40 (+0,83%) Bitcoin USD
68.684,43 -476,88 (-0,69%)
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 comprapara31 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240531C00030000 | 2024-05-22 9:45AM EDT | 30.00 | 23.35 | 21.65 | 21.80 | 0.00 | - | - | 1 | 250.00% |
| UAL240531C00033000 | 2024-05-23 10:35AM EDT | 33.00 | 19.15 | 18.60 | 18.85 | 0.00 | - | 7 | 10 | 230.47% |
| UAL240531C00037000 | 2024-05-24 1:35PM EDT | 37.00 | 14.50 | 14.65 | 14.80 | +7.88 | +119.03% | 1 | 1 | 163.28% |
| UAL240531C00038000 | 2024-04-23 11:10AM EDT | 38.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UAL240531C00039000 | 2024-04-17 2:32PM EDT | 39.00 | 8.80 | 15.95 | 17.15 | 0.00 | - | - | 65 | 469.73% |
| UAL240531C00040000 | 2024-05-23 9:37AM EDT | 40.00 | 12.25 | 11.65 | 11.85 | 0.00 | - | 13 | 22 | 107.81% |
| UAL240531C00041000 | 2024-05-14 11:53AM EDT | 41.00 | 14.12 | 10.65 | 11.05 | 0.00 | - | 5 | 8 | 131.64% |
| UAL240531C00042000 | 2024-05-24 11:17AM EDT | 42.00 | 10.00 | 9.65 | 9.90 | +0.45 | +4.71% | 1 | 46 | 100.78% |
| UAL240531C00043000 | 2024-05-24 12:15PM EDT | 43.00 | 8.73 | 8.55 | 8.85 | -3.39 | -27.97% | 3 | 26 | 108.98% |
| UAL240531C00044000 | 2024-05-23 11:23AM EDT | 44.00 | 7.70 | 7.60 | 7.90 | 0.00 | - | 2 | 134 | 71.88% |
| UAL240531C00045000 | 2024-05-24 1:08PM EDT | 45.00 | 6.57 | 6.70 | 6.85 | -1.80 | -21.51% | 12 | 132 | 71.88% |
| UAL240531C00045500 | 2024-05-23 10:35AM EDT | 45.50 | 6.70 | 6.20 | 6.35 | 0.00 | - | - | 6 | 67.19% |
| UAL240531C00046000 | 2024-05-24 3:29PM EDT | 46.00 | 5.73 | 5.70 | 5.85 | -1.07 | -15.74% | 10 | 30 | 62.11% |
| UAL240531C00046500 | 2024-05-23 11:23AM EDT | 46.50 | 5.20 | 5.20 | 6.35 | 0.00 | - | - | 2 | 110.35% |
| UAL240531C00047000 | 2024-05-24 3:46PM EDT | 47.00 | 4.74 | 4.70 | 4.90 | -0.04 | -0.84% | 12 | 82 | 57.42% |
| UAL240531C00047500 | 2024-05-24 3:46PM EDT | 47.50 | 4.27 | 4.05 | 4.50 | -1.17 | -21.51% | 11 | 10 | 74.61% |
| UAL240531C00048000 | 2024-05-24 3:34PM EDT | 48.00 | 3.75 | 3.75 | 3.90 | +0.02 | +0.54% | 7 | 37 | 50.78% |
| UAL240531C00048500 | 2024-05-24 11:41AM EDT | 48.50 | 3.30 | 3.25 | 3.55 | -1.71 | -34.13% | 3 | 6 | 53.13% |
| UAL240531C00049000 | 2024-05-24 2:05PM EDT | 49.00 | 2.67 | 2.85 | 3.10 | -0.13 | -4.64% | 23 | 63 | 53.13% |
| UAL240531C00049500 | 2024-05-24 2:32PM EDT | 49.50 | 2.25 | 2.35 | 2.54 | -0.29 | -11.42% | 2 | 3 | 50.98% |
| UAL240531C00050000 | 2024-05-24 2:50PM EDT | 50.00 | 1.87 | 1.98 | 2.07 | -0.13 | -6.50% | 62 | 404 | 45.61% |
| UAL240531C00051000 | 2024-05-24 3:27PM EDT | 51.00 | 1.25 | 1.26 | 1.30 | -0.04 | -3.10% | 378 | 872 | 41.41% |
| UAL240531C00052000 | 2024-05-24 3:59PM EDT | 52.00 | 0.74 | 0.73 | 0.75 | -0.20 | -21.28% | 537 | 686 | 40.53% |
| UAL240531C00053000 | 2024-05-24 3:58PM EDT | 53.00 | 0.37 | 0.37 | 0.41 | -0.14 | -27.45% | 532 | 797 | 41.50% |
| UAL240531C00054000 | 2024-05-24 3:55PM EDT | 54.00 | 0.18 | 0.17 | 0.20 | -0.07 | -28.00% | 256 | 545 | 41.80% |
| UAL240531C00055000 | 2024-05-24 3:41PM EDT | 55.00 | 0.09 | 0.07 | 0.09 | -0.04 | -30.77% | 412 | 872 | 42.38% |
| UAL240531C00056000 | 2024-05-24 3:04PM EDT | 56.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 38 | 366 | 45.31% |
| UAL240531C00057000 | 2024-05-24 3:32PM EDT | 57.00 | 0.04 | 0.01 | 0.08 | -0.02 | -33.33% | 73 | 182 | 52.34% |
| UAL240531C00058000 | 2024-05-24 2:51PM EDT | 58.00 | 0.02 | 0.01 | 0.10 | -0.04 | -66.67% | 202 | 369 | 61.72% |
| UAL240531C00059000 | 2024-05-24 3:37PM EDT | 59.00 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 190 | 682 | 66.80% |
| UAL240531C00060000 | 2024-05-23 2:21PM EDT | 60.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 4 | 1,095 | 77.34% |
| UAL240531C00061000 | 2024-05-20 2:54PM EDT | 61.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 54 | 77 | 85.55% |
| UAL240531C00062000 | 2024-05-21 12:44PM EDT | 62.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 200 | 115 | 88.28% |
| UAL240531C00063000 | 2024-05-24 1:37PM EDT | 63.00 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 10 | 149 | 79.69% |
| UAL240531C00064000 | 2024-05-24 3:10PM EDT | 64.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 202 | 57 | 81.25% |
| UAL240531C00065000 | 2024-05-24 3:06PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 252 | 81.25% |
| UAL240531C00066000 | 2024-05-24 11:18AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 501 | 1 | 84.38% |
| UAL240531C00067000 | 2024-05-24 10:15AM EDT | 67.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 157 | 104.69% |
| UAL240531C00075000 | 2024-05-20 12:28PM EDT | 75.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 63 | 162.50% |
Opções de vendapara31 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240531P00030000 | 2024-05-15 3:07PM EDT | 30.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 9 | 241.41% |
| UAL240531P00032000 | 2024-05-21 2:17PM EDT | 32.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 50 | 432 | 215.63% |
| UAL240531P00033000 | 2024-05-15 2:54PM EDT | 33.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 10 | 203.13% |
| UAL240531P00034000 | 2024-05-22 9:58AM EDT | 34.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 222 | 215.63% |
| UAL240531P00035000 | 2024-05-22 11:42AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 22 | 134.38% |
| UAL240531P00036000 | 2024-04-18 1:11PM EDT | 36.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | - | 6 | 176.56% |
| UAL240531P00037000 | 2024-05-23 10:44AM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 690 | 131.25% |
| UAL240531P00038000 | 2024-05-23 10:44AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 32 | 121.88% |
| UAL240531P00039000 | 2024-05-23 10:45AM EDT | 39.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 260 | 263 | 135.16% |
| UAL240531P00040000 | 2024-05-24 12:57PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 341 | 103.13% |
| UAL240531P00041000 | 2024-05-24 11:19AM EDT | 41.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 101 | 66 | 95.31% |
| UAL240531P00042000 | 2024-05-24 3:48PM EDT | 42.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 53 | 210 | 85.94% |
| UAL240531P00043000 | 2024-05-23 11:30AM EDT | 43.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 10 | 201 | 78.13% |
| UAL240531P00044000 | 2024-05-23 3:26PM EDT | 44.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 180 | 349 | 86.72% |
| UAL240531P00045000 | 2024-05-24 1:38PM EDT | 45.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 28 | 536 | 64.84% |
| UAL240531P00045500 | 2024-05-24 10:48AM EDT | 45.50 | 0.04 | 0.02 | 0.13 | 0.00 | - | 30 | 65 | 73.83% |
| UAL240531P00046000 | 2024-05-24 2:31PM EDT | 46.00 | 0.04 | 0.02 | 0.14 | +0.01 | +33.33% | 154 | 2,530 | 69.53% |
| UAL240531P00046500 | 2024-05-24 10:47AM EDT | 46.50 | 0.05 | 0.02 | 0.14 | +0.01 | +25.00% | 230 | 45 | 64.45% |
| UAL240531P00047000 | 2024-05-24 10:46AM EDT | 47.00 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 200 | 337 | 53.91% |
| UAL240531P00047500 | 2024-05-24 1:18PM EDT | 47.50 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 246 | 140 | 51.56% |
| UAL240531P00048000 | 2024-05-24 3:56PM EDT | 48.00 | 0.07 | 0.06 | 0.09 | -0.04 | -36.36% | 80 | 209 | 50.00% |
| UAL240531P00048500 | 2024-05-24 11:43AM EDT | 48.50 | 0.11 | 0.08 | 0.11 | -0.04 | -26.67% | 6 | 160 | 47.07% |
| UAL240531P00049000 | 2024-05-24 3:32PM EDT | 49.00 | 0.14 | 0.12 | 0.15 | -0.07 | -33.33% | 37 | 117 | 45.31% |
| UAL240531P00049500 | 2024-05-24 3:55PM EDT | 49.50 | 0.19 | 0.17 | 0.20 | -0.12 | -38.71% | 161 | 231 | 43.16% |
| UAL240531P00050000 | 2024-05-24 3:49PM EDT | 50.00 | 0.28 | 0.25 | 0.27 | -0.09 | -24.32% | 374 | 586 | 41.21% |
| UAL240531P00051000 | 2024-05-24 3:59PM EDT | 51.00 | 0.54 | 0.51 | 0.54 | -0.21 | -28.00% | 611 | 919 | 39.94% |
| UAL240531P00052000 | 2024-05-24 3:56PM EDT | 52.00 | 1.03 | 0.97 | 1.02 | -0.11 | -9.65% | 217 | 1,299 | 40.53% |
| UAL240531P00053000 | 2024-05-24 3:49PM EDT | 53.00 | 1.70 | 1.60 | 1.68 | -0.23 | -11.92% | 229 | 822 | 41.50% |
| UAL240531P00054000 | 2024-05-24 3:43PM EDT | 54.00 | 2.53 | 2.23 | 2.68 | -0.10 | -3.80% | 433 | 1,151 | 55.47% |
| UAL240531P00055000 | 2024-05-24 1:41PM EDT | 55.00 | 3.73 | 3.25 | 3.45 | +0.23 | +6.57% | 24 | 492 | 51.17% |
| UAL240531P00056000 | 2024-05-24 12:08PM EDT | 56.00 | 4.33 | 4.05 | 4.45 | +0.98 | +29.25% | 1 | 220 | 61.33% |
| UAL240531P00057000 | 2024-05-24 10:42AM EDT | 57.00 | 5.25 | 5.20 | 5.40 | +2.65 | +101.92% | 1 | 17 | 65.23% |
| UAL240531P00058000 | 2024-05-21 3:23PM EDT | 58.00 | 4.60 | 6.05 | 6.45 | 0.00 | - | 10 | 19 | 79.88% |
| UAL240531P00060000 | 2024-05-24 2:47PM EDT | 60.00 | 8.50 | 8.20 | 8.40 | +0.75 | +9.68% | 3 | 30 | 69.14% |
| UAL240531P00061000 | 2024-05-24 2:47PM EDT | 61.00 | 9.50 | 9.20 | 9.40 | +0.80 | +9.20% | 6 | 5 | 75.78% |
| UAL240531P00062000 | 2024-04-30 9:48AM EDT | 62.00 | 9.95 | 10.15 | 10.40 | 0.00 | - | - | 6 | 65.63% |
© 2024 Yahoo. Todos os direitos reservados.