Mercado fechará em 4 h 25 min
BOVESPA
129.033,15 +524,48 (+0,41%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.263,27 +128,01 (+0,22%) PETROLEO CRU
78,51 +0,40 (+0,51%) OURO
2.331,10 +22,50 (+0,97%) Bitcoin USD
63.412,54 -902,51 (-1,40%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:35AM EDT. Mercado aberto.
Preço de exercício:40.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00040000 | 2024-05-01 2:32PM EDT | 2024-05-10 | 9.99 | 11.45 | 12.90 | 0.00 | - | 4 | 39 | 139.84% |
| UAL240517C00040000 | 2024-05-03 11:00AM EDT | 2024-05-17 | 11.75 | 12.50 | 12.75 | 0.00 | - | 1 | 218 | 0.00% |
| UAL240524C00040000 | 2024-05-02 2:56PM EDT | 2024-05-24 | 11.80 | 12.40 | 12.85 | 0.00 | - | 5 | 11 | 66.02% |
| UAL240531C00040000 | 2024-05-01 11:13AM EDT | 2024-05-31 | 10.36 | 12.70 | 13.10 | 0.00 | - | - | 9 | 61.33% |
| UAL240607C00040000 | 2024-04-26 10:07AM EDT | 2024-06-07 | 13.02 | 12.75 | 13.20 | 0.00 | - | 1 | 1 | 59.47% |
| UAL240621C00040000 | 2024-05-01 1:12PM EDT | 2024-06-21 | 10.55 | 12.85 | 13.25 | 0.00 | - | 1 | 1,701 | 53.32% |
| UAL240719C00040000 | 2024-04-30 9:32AM EDT | 2024-07-19 | 13.57 | 13.20 | 13.65 | 0.00 | - | 1 | 357 | 52.64% |
| UAL240816C00040000 | 2024-05-03 1:48PM EDT | 2024-08-16 | 12.65 | 13.65 | 14.15 | 0.00 | - | 2 | 313 | 53.56% |
| UAL240920C00040000 | 2024-04-24 1:31PM EDT | 2024-09-20 | 14.40 | 14.10 | 14.30 | 0.00 | - | 1 | 1,700 | 50.44% |
| UAL241220C00040000 | 2024-04-23 10:39AM EDT | 2024-12-20 | 16.70 | 15.15 | 15.65 | 0.00 | - | 1 | 3 | 50.56% |
| UAL250117C00040000 | 2024-05-06 11:14AM EDT | 2025-01-17 | 15.80 | 15.15 | 15.90 | +0.92 | +6.18% | 1 | 2,115 | 51.88% |
| UAL250620C00040000 | 2024-05-01 10:30AM EDT | 2025-06-20 | 15.50 | 16.60 | 17.55 | 0.00 | - | 6 | 640 | 51.29% |
| UAL251219C00040000 | 2024-04-22 12:09PM EDT | 2025-12-19 | 20.04 | 19.15 | 20.50 | 0.00 | - | 4 | 493 | 54.02% |
| UAL260116C00040000 | 2024-05-06 9:58AM EDT | 2026-01-16 | 19.00 | 19.45 | 20.25 | +1.00 | +5.56% | 4 | 381 | 52.90% |
| UAL261218C00040000 | 2024-04-30 3:55PM EDT | 2026-12-18 | 21.00 | 20.05 | 22.95 | 0.00 | - | 1 | 92 | 54.63% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00040000 | 2024-05-03 10:06AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 147 | 93.75% |
| UAL240517P00040000 | 2024-05-03 3:06PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 2,155 | 70.31% |
| UAL240524P00040000 | 2024-04-30 11:37AM EDT | 2024-05-24 | 0.05 | 0.03 | 0.19 | 0.00 | - | 1 | 231 | 68.56% |
| UAL240531P00040000 | 2024-04-30 2:54PM EDT | 2024-05-31 | 0.11 | 0.05 | 0.22 | 0.00 | - | 1 | 66 | 60.94% |
| UAL240621P00040000 | 2024-05-03 1:50PM EDT | 2024-06-21 | 0.17 | 0.12 | 0.22 | 0.00 | - | 5 | 11,862 | 50.10% |
| UAL240719P00040000 | 2024-05-03 1:32PM EDT | 2024-07-19 | 0.38 | 0.33 | 0.50 | 0.00 | - | 30 | 758 | 48.54% |
| UAL240816P00040000 | 2024-05-02 3:11PM EDT | 2024-08-16 | 0.63 | 0.49 | 0.60 | 0.00 | - | 21 | 507 | 43.60% |
| UAL240920P00040000 | 2024-05-06 10:21AM EDT | 2024-09-20 | 0.81 | 0.80 | 0.85 | -0.09 | -10.00% | 2 | 2,886 | 41.92% |
| UAL241220P00040000 | 2024-05-02 10:17AM EDT | 2024-12-20 | 1.76 | 1.49 | 1.55 | 0.00 | - | 2 | 51 | 40.30% |
| UAL250117P00040000 | 2024-05-03 3:12PM EDT | 2025-01-17 | 1.76 | 1.70 | 1.78 | -0.14 | -7.37% | 1 | 7,769 | 40.21% |
| UAL250620P00040000 | 2024-05-03 10:27AM EDT | 2025-06-20 | 2.73 | 0.72 | 2.73 | 0.00 | - | 3 | 571 | 38.37% |
| UAL251219P00040000 | 2024-04-19 1:34PM EDT | 2025-12-19 | 3.93 | 3.55 | 3.70 | 0.00 | - | 1 | 213 | 37.13% |
| UAL260116P00040000 | 2024-04-25 11:49AM EDT | 2026-01-16 | 3.85 | 3.65 | 3.90 | 0.00 | - | 4 | 1,504 | 37.31% |
| UAL261218P00040000 | 2024-04-19 11:09AM EDT | 2026-12-18 | 5.35 | 3.15 | 7.50 | 0.00 | - | 10 | 510 | 44.24% |
© 2024 Yahoo. Todos os direitos reservados.