Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.507,63 -114,08 (-0,17%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:45.00
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607C00045000 | 2024-05-31 12:55PM EDT | 2024-06-07 | 7.61 | 6.00 | 10.20 | +1.36 | +21.76% | 10 | 50 | 78.91% |
| UAL240614C00045000 | 2024-05-14 1:43PM EDT | 2024-06-14 | 9.82 | 6.05 | 10.25 | 0.00 | - | - | 1 | 58.01% |
| UAL240621C00045000 | 2024-05-31 1:22PM EDT | 2024-06-21 | 7.59 | 8.10 | 8.50 | +0.34 | +4.69% | 3 | 9,330 | 55.27% |
| UAL240719C00045000 | 2024-05-31 2:12PM EDT | 2024-07-19 | 8.75 | 8.95 | 9.15 | +0.92 | +11.75% | 21 | 2,231 | 53.61% |
| UAL240816C00045000 | 2024-05-31 3:48PM EDT | 2024-08-16 | 9.52 | 9.50 | 9.90 | +1.26 | +15.25% | 11 | 472 | 52.42% |
| UAL240920C00045000 | 2024-05-30 10:00AM EDT | 2024-09-20 | 9.95 | 10.05 | 10.35 | +0.75 | +8.15% | 5 | 3,885 | 50.81% |
| UAL241220C00045000 | 2024-05-31 2:18PM EDT | 2024-12-20 | 11.43 | 11.45 | 12.15 | +0.83 | +7.83% | 10 | 33 | 51.90% |
| UAL250117C00045000 | 2024-05-30 10:50AM EDT | 2025-01-17 | 11.11 | 11.60 | 12.45 | 0.00 | - | 2 | 27,800 | 50.81% |
| UAL250620C00045000 | 2024-05-22 2:35PM EDT | 2025-06-20 | 13.77 | 13.25 | 16.50 | 0.00 | - | 1 | 702 | 52.58% |
| UAL251219C00045000 | 2024-05-14 10:01AM EDT | 2025-12-19 | 18.35 | 13.50 | 16.20 | 0.00 | - | 1 | 212 | 49.23% |
| UAL260116C00045000 | 2024-05-21 12:35PM EDT | 2026-01-16 | 17.20 | 15.45 | 16.30 | 0.00 | - | 3 | 810 | 48.50% |
| UAL261218C00045000 | 2024-04-24 10:09AM EDT | 2026-12-18 | 20.94 | 16.90 | 19.45 | 0.00 | - | 2 | 85 | 49.84% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240607P00045000 | 2024-05-31 3:07PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.03 | -0.07 | -63.64% | 7 | 65 | 58.59% |
| UAL240614P00045000 | 2024-05-29 1:26PM EDT | 2024-06-14 | 0.16 | 0.04 | 0.12 | 0.00 | - | 2 | 14 | 50.20% |
| UAL240621P00045000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 0.14 | 0.10 | 0.14 | -0.06 | -30.00% | 56 | 10,965 | 45.51% |
| UAL240628P00045000 | 2024-05-31 3:17PM EDT | 2024-06-28 | 0.21 | 0.03 | 0.19 | -0.08 | -27.59% | 2 | 57 | 41.99% |
| UAL240705P00045000 | 2024-05-29 9:32AM EDT | 2024-07-05 | 0.71 | 0.20 | 0.29 | 0.00 | - | - | 1 | 41.60% |
| UAL240719P00045000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 0.70 | 0.67 | 0.92 | -0.24 | -25.53% | 7 | 1,049 | 50.73% |
| UAL240816P00045000 | 2024-05-29 2:20PM EDT | 2024-08-16 | 1.36 | 1.02 | 1.51 | 0.00 | - | 32 | 1,401 | 49.54% |
| UAL240920P00045000 | 2024-05-29 12:10PM EDT | 2024-09-20 | 1.74 | 1.35 | 1.64 | 0.00 | - | 47 | 2,910 | 42.55% |
| UAL241220P00045000 | 2024-05-29 3:57PM EDT | 2024-12-20 | 2.57 | 2.10 | 2.58 | 0.00 | - | 7 | 16 | 39.48% |
| UAL250117P00045000 | 2024-05-31 12:26PM EDT | 2025-01-17 | 2.80 | 2.50 | 2.68 | -0.03 | -1.06% | 13 | 8,658 | 37.77% |
| UAL250321P00045000 | 2024-05-29 9:33AM EDT | 2025-03-21 | 4.15 | 2.64 | 3.15 | 0.00 | - | 11 | 36 | 36.59% |
| UAL250620P00045000 | 2024-05-31 10:37AM EDT | 2025-06-20 | 3.75 | 2.90 | 4.25 | -0.30 | -7.41% | 750 | 888 | 38.17% |
| UAL251219P00045000 | 2024-05-29 10:30AM EDT | 2025-12-19 | 5.30 | 3.90 | 5.20 | 0.00 | - | 325 | 422 | 35.77% |
| UAL260116P00045000 | 2024-05-31 3:35PM EDT | 2026-01-16 | 4.80 | 3.60 | 4.85 | -0.20 | -4.00% | 167 | 998 | 33.36% |
| UAL261218P00045000 | 2024-05-23 12:05PM EDT | 2026-12-18 | 6.40 | 3.50 | 8.50 | 0.00 | - | 320 | 328 | 39.45% |
© 2024 Yahoo. Todos os direitos reservados.