Mercado fechará em 42 mins
BOVESPA
128.521,35 +12,68 (+0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.368,19 +232,93 (+0,41%) PETROLEO CRU
78,69 +0,58 (+0,74%) OURO
2.335,10 +26,50 (+1,15%) Bitcoin USD
62.812,95 -1.163,54 (-1,82%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:17PM EDT. Mercado aberto.
Preço de exercício:42.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00042000 | 2024-05-06 9:46AM EDT | 2024-05-10 | 10.10 | 10.65 | 12.10 | +0.70 | +7.45% | 21 | 147 | 162.70% |
| UAL240517C00042000 | 2024-05-06 9:40AM EDT | 2024-05-17 | 9.99 | 11.55 | 11.75 | +0.44 | +4.61% | 1 | 1,217 | 71.48% |
| UAL240524C00042000 | 2024-05-02 12:50PM EDT | 2024-05-24 | 9.57 | 11.35 | 11.90 | 0.00 | - | 10 | 76 | 71.19% |
| UAL240531C00042000 | 2024-04-17 1:28PM EDT | 2024-05-31 | 6.70 | 11.65 | 11.80 | 0.00 | - | 108 | 46 | 53.61% |
| UAL240607C00042000 | 2024-04-26 3:16PM EDT | 2024-06-07 | 10.87 | 11.50 | 12.20 | 0.00 | - | 1 | 1 | 51.07% |
| UAL240621C00042000 | 2024-05-06 1:04PM EDT | 2024-06-21 | 12.20 | 11.75 | 12.25 | +2.06 | +20.32% | 3 | 1,236 | 57.81% |
| UAL240719C00042000 | 2024-04-26 1:36PM EDT | 2024-07-19 | 11.63 | 12.25 | 12.50 | 0.00 | - | 1 | 420 | 51.22% |
| UAL240816C00042000 | 2024-04-18 9:39AM EDT | 2024-08-16 | 11.30 | 12.75 | 13.20 | 0.00 | - | 1 | 350 | 51.34% |
| UAL240920C00042000 | 2024-05-06 3:01PM EDT | 2024-09-20 | 13.33 | 13.30 | 13.50 | +2.73 | +25.75% | 6 | 613 | 50.83% |
| UAL241220C00042000 | 2024-04-23 9:45AM EDT | 2024-12-20 | 15.20 | 14.60 | 14.95 | 0.00 | - | - | 9 | 50.44% |
| UAL250117C00042000 | 2024-05-06 1:10PM EDT | 2025-01-17 | 15.17 | 15.05 | 15.20 | +1.82 | +13.63% | 19 | 2,705 | 50.29% |
| UAL250620C00042000 | 2024-05-03 1:58PM EDT | 2025-06-20 | 15.10 | 16.85 | 17.25 | 0.00 | - | 4 | 657 | 51.01% |
| UAL261218C00042000 | 2024-04-22 11:56AM EDT | 2026-12-18 | 23.00 | 20.10 | 24.10 | 0.00 | - | 1 | 96 | 52.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00042000 | 2024-05-06 12:40PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 22 | 2,090 | 78.13% |
| UAL240517P00042000 | 2024-05-06 9:54AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | 0.00 | - | 13 | 2,388 | 60.94% |
| UAL240524P00042000 | 2024-05-03 10:26AM EDT | 2024-05-24 | 0.08 | 0.02 | 0.06 | 0.00 | - | 1 | 535 | 51.95% |
| UAL240531P00042000 | 2024-04-25 3:02PM EDT | 2024-05-31 | 0.10 | 0.01 | 0.25 | 0.00 | - | 8 | 17 | 54.49% |
| UAL240607P00042000 | 2024-04-26 3:07PM EDT | 2024-06-07 | 0.12 | 0.02 | 0.30 | 0.00 | - | 3 | 3 | 50.39% |
| UAL240621P00042000 | 2024-05-06 12:40PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.21 | -0.06 | -26.09% | 5 | 6,125 | 44.82% |
| UAL240719P00042000 | 2024-05-03 9:48AM EDT | 2024-07-19 | 0.53 | 0.42 | 0.45 | 0.00 | - | 8 | 1,962 | 42.77% |
| UAL240816P00042000 | 2024-05-03 12:26PM EDT | 2024-08-16 | 0.91 | 0.58 | 0.74 | 0.00 | - | 4 | 139 | 42.29% |
| UAL240920P00042000 | 2024-05-06 12:30PM EDT | 2024-09-20 | 1.06 | 0.96 | 1.03 | -0.16 | -13.11% | 1,738 | 712 | 40.82% |
| UAL241220P00042000 | 2024-05-01 12:11PM EDT | 2024-12-20 | 2.40 | 1.77 | 1.84 | 0.00 | - | 13 | 34 | 39.66% |
| UAL250117P00042000 | 2024-05-06 12:05PM EDT | 2025-01-17 | 2.10 | 2.00 | 2.07 | -0.24 | -10.26% | 2 | 5,933 | 39.40% |
| UAL250620P00042000 | 2024-04-30 9:52AM EDT | 2025-06-20 | 3.20 | 2.94 | 4.85 | 0.00 | - | 450 | 1,843 | 48.06% |
| UAL261218P00042000 | 2024-04-30 10:40AM EDT | 2026-12-18 | 5.70 | 5.45 | 7.05 | 0.00 | - | 9 | 59 | 39.70% |
© 2024 Yahoo. Todos os direitos reservados.