Mercado fechará em 6 mins
BOVESPA
128.503,92 -4,75 (-0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.312,61 +177,35 (+0,31%) PETROLEO CRU
78,55 +0,44 (+0,56%) OURO
2.332,40 +23,80 (+1,03%) Bitcoin USD
63.070,93 -831,73 (-1,30%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:54PM EDT. Mercado aberto.
Preço de exercício:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00045000 | 2024-05-06 3:17PM EDT | 2024-05-10 | 8.65 | 7.60 | 9.70 | +2.12 | +32.47% | 103 | 316 | 153.91% |
| UAL240517C00045000 | 2024-05-06 11:23AM EDT | 2024-05-17 | 7.70 | 8.80 | 9.15 | +0.90 | +13.24% | 2 | 2,131 | 66.80% |
| UAL240524C00045000 | 2024-05-06 3:36PM EDT | 2024-05-24 | 9.15 | 9.05 | 9.20 | +0.05 | +0.55% | 2 | 22 | 51.37% |
| UAL240531C00045000 | 2024-05-06 10:09AM EDT | 2024-05-31 | 7.31 | 9.00 | 9.30 | +0.25 | +3.54% | 2 | 116 | 52.93% |
| UAL240607C00045000 | 2024-05-01 9:52AM EDT | 2024-06-07 | 6.15 | 9.00 | 9.40 | 0.00 | - | 1 | 2 | 50.64% |
| UAL240621C00045000 | 2024-05-06 12:38PM EDT | 2024-06-21 | 9.15 | 9.50 | 9.65 | +1.63 | +21.68% | 46 | 9,460 | 49.02% |
| UAL240719C00045000 | 2024-05-01 1:38PM EDT | 2024-07-19 | 8.90 | 10.10 | 10.20 | +1.95 | +28.06% | 1 | 2,859 | 48.29% |
| UAL240816C00045000 | 2024-05-03 1:45PM EDT | 2024-08-16 | 8.60 | 10.60 | 10.80 | 0.00 | - | 4 | 485 | 48.95% |
| UAL240920C00045000 | 2024-05-06 10:56AM EDT | 2024-09-20 | 10.00 | 11.25 | 11.40 | +1.00 | +11.11% | 1 | 3,891 | 48.49% |
| UAL241220C00045000 | 2024-05-01 2:02PM EDT | 2024-12-20 | 10.00 | 12.80 | 12.90 | 0.00 | - | 1 | 9 | 48.91% |
| UAL250117C00045000 | 2024-05-06 2:14PM EDT | 2025-01-17 | 13.15 | 13.25 | 13.35 | +1.89 | +16.79% | 87 | 27,878 | 49.26% |
| UAL250620C00045000 | 2024-05-03 2:05PM EDT | 2025-06-20 | 13.21 | 15.20 | 16.25 | 0.00 | - | 3 | 711 | 51.55% |
| UAL251219C00045000 | 2024-05-06 11:03AM EDT | 2025-12-19 | 16.65 | 17.20 | 18.25 | +0.15 | +0.91% | 20 | 198 | 51.66% |
| UAL260116C00045000 | 2024-04-24 11:58AM EDT | 2026-01-16 | 16.30 | 17.45 | 18.50 | 0.00 | - | 1 | 816 | 51.55% |
| UAL261218C00045000 | 2024-04-24 10:09AM EDT | 2026-12-18 | 20.94 | 18.30 | 21.55 | 0.00 | - | 2 | 85 | 53.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00045000 | 2024-05-06 3:36PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 162 | 1,051 | 67.97% |
| UAL240517P00045000 | 2024-05-06 3:21PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 455 | 4,623 | 50.39% |
| UAL240524P00045000 | 2024-05-06 2:37PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.08 | -0.07 | -63.64% | 10 | 68 | 45.31% |
| UAL240531P00045000 | 2024-05-06 12:39PM EDT | 2024-05-31 | 0.12 | 0.07 | 0.28 | -0.09 | -42.86% | 3 | 355 | 50.88% |
| UAL240607P00045000 | 2024-05-06 3:24PM EDT | 2024-06-07 | 0.16 | 0.15 | 0.17 | -0.30 | -65.22% | 11 | 52 | 40.04% |
| UAL240614P00045000 | 2024-05-02 12:05PM EDT | 2024-06-14 | 0.50 | 0.21 | 0.24 | 0.00 | - | - | 2 | 39.45% |
| UAL240621P00045000 | 2024-05-06 3:23PM EDT | 2024-06-21 | 0.32 | 0.29 | 0.32 | -0.19 | -37.25% | 56 | 11,067 | 39.21% |
| UAL240719P00045000 | 2024-05-06 11:40AM EDT | 2024-07-19 | 0.84 | 0.58 | 0.75 | -0.22 | -20.75% | 17 | 999 | 40.23% |
| UAL240816P00045000 | 2024-05-06 1:16PM EDT | 2024-08-16 | 1.17 | 1.07 | 1.14 | -0.69 | -37.10% | 15 | 1,350 | 40.06% |
| UAL240920P00045000 | 2024-05-03 12:43PM EDT | 2024-09-20 | 1.86 | 1.42 | 1.52 | 0.00 | - | 2 | 1,645 | 38.99% |
| UAL241220P00045000 | 2024-05-01 3:51PM EDT | 2024-12-20 | 2.47 | 2.40 | 2.46 | -0.68 | -21.59% | 2 | 4 | 37.93% |
| UAL250117P00045000 | 2024-05-06 1:32PM EDT | 2025-01-17 | 2.68 | 2.65 | 2.72 | -0.27 | -9.15% | 1 | 8,331 | 37.70% |
| UAL250620P00045000 | 2024-05-01 2:17PM EDT | 2025-06-20 | 4.45 | 3.70 | 3.90 | 0.00 | - | 10 | 796 | 36.39% |
| UAL251219P00045000 | 2024-04-29 1:47PM EDT | 2025-12-19 | 5.15 | 4.80 | 5.20 | 0.00 | - | 4 | 113 | 36.13% |
| UAL260116P00045000 | 2024-04-25 1:15PM EDT | 2026-01-16 | 5.40 | 4.95 | 5.15 | 0.00 | - | 2 | 1,013 | 35.08% |
| UAL261218P00045000 | 2024-04-18 10:53AM EDT | 2026-12-18 | 7.17 | 5.25 | 8.25 | 0.00 | - | 13 | 16 | 38.98% |
© 2024 Yahoo. Todos os direitos reservados.