Mercado fechado
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,74 +0,26 (+0,33%) OURO
2.335,10 +3,90 (+0,17%) Bitcoin USD
63.463,27 -411,04 (-0,64%)
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:47.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00047000 | 2024-05-06 3:38PM EDT | 2024-05-10 | 6.90 | 5.95 | 8.95 | +2.46 | +55.41% | 15 | 328 | 110.94% |
| UAL240517C00047000 | 2024-05-06 2:50PM EDT | 2024-05-17 | 6.76 | 6.70 | 7.50 | +2.20 | +48.25% | 12 | 4,110 | 50.39% |
| UAL240524C00047000 | 2024-05-06 12:38PM EDT | 2024-05-24 | 6.50 | 6.80 | 7.30 | +1.10 | +20.37% | 21 | 64 | 50.68% |
| UAL240531C00047000 | 2024-05-01 11:12AM EDT | 2024-05-31 | 3.85 | 6.95 | 7.75 | 0.00 | - | 3 | 69 | 57.67% |
| UAL240621C00047000 | 2024-05-03 10:53AM EDT | 2024-06-21 | 5.86 | 7.70 | 7.85 | 0.00 | - | 13 | 5,320 | 44.92% |
| UAL240719C00047000 | 2024-05-02 1:55PM EDT | 2024-07-19 | 6.65 | 8.20 | 8.60 | 0.00 | - | 1 | 366 | 46.51% |
| UAL240816C00047000 | 2024-04-25 12:57PM EDT | 2024-08-16 | 8.15 | 9.10 | 9.25 | 0.00 | - | 1 | 596 | 47.05% |
| UAL240920C00047000 | 2024-05-06 3:56PM EDT | 2024-09-20 | 9.90 | 9.55 | 9.90 | +2.00 | +25.32% | 28 | 625 | 46.70% |
| UAL241220C00047000 | 2024-05-06 11:32AM EDT | 2024-12-20 | 10.57 | 11.35 | 11.55 | +1.62 | +18.10% | 1 | 3 | 47.73% |
| UAL250117C00047000 | 2024-05-06 1:32PM EDT | 2025-01-17 | 11.81 | 11.40 | 12.90 | +1.66 | +16.35% | 11 | 2,550 | 53.71% |
| UAL250620C00047000 | 2024-05-06 1:25PM EDT | 2025-06-20 | 14.05 | 12.65 | 16.35 | +2.75 | +24.34% | 15 | 181 | 50.51% |
| UAL251219C00047000 | 2024-05-02 11:50AM EDT | 2025-12-19 | 14.59 | 16.00 | 16.50 | 0.00 | - | 2 | 43 | 50.44% |
| UAL260116C00047000 | 2024-04-22 3:35PM EDT | 2026-01-16 | 16.55 | 16.35 | 17.75 | 0.00 | - | 3 | 247 | 51.55% |
| UAL261218C00047000 | 2024-04-23 11:26AM EDT | 2026-12-18 | 19.75 | 17.05 | 22.00 | 0.00 | - | 1 | 46 | 58.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00047000 | 2024-05-06 3:38PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 107 | 809 | 53.13% |
| UAL240517P00047000 | 2024-05-06 3:29PM EDT | 2024-05-17 | 0.06 | 0.03 | 0.15 | -0.12 | -66.67% | 131 | 1,907 | 51.95% |
| UAL240524P00047000 | 2024-05-06 1:32PM EDT | 2024-05-24 | 0.12 | 0.10 | 0.12 | -0.17 | -58.62% | 4 | 446 | 39.26% |
| UAL240531P00047000 | 2024-05-06 12:27PM EDT | 2024-05-31 | 0.25 | 0.16 | 0.19 | -0.20 | -44.44% | 111 | 80 | 37.40% |
| UAL240607P00047000 | 2024-05-03 1:40PM EDT | 2024-06-07 | 0.60 | 0.25 | 0.30 | 0.00 | - | 1 | 139 | 37.45% |
| UAL240614P00047000 | 2024-05-02 10:02AM EDT | 2024-06-14 | 0.94 | 0.34 | 2.01 | 0.00 | - | - | 5 | 54.88% |
| UAL240621P00047000 | 2024-05-06 1:58PM EDT | 2024-06-21 | 0.53 | 0.48 | 0.51 | -0.35 | -39.77% | 56 | 2,573 | 36.91% |
| UAL240719P00047000 | 2024-05-06 3:23PM EDT | 2024-07-19 | 1.10 | 1.02 | 1.07 | -0.30 | -21.43% | 12 | 1,640 | 38.53% |
| UAL240816P00047000 | 2024-05-06 11:26AM EDT | 2024-08-16 | 1.74 | 1.48 | 1.53 | -0.30 | -14.71% | 4 | 287 | 38.53% |
| UAL240920P00047000 | 2024-05-02 10:13AM EDT | 2024-09-20 | 2.58 | 1.86 | 1.98 | 0.00 | - | 2 | 339 | 37.77% |
| UAL241220P00047000 | 2024-04-23 12:25PM EDT | 2024-12-20 | 3.05 | 2.77 | 3.05 | 0.00 | - | - | 3 | 37.12% |
| UAL250117P00047000 | 2024-04-30 2:50PM EDT | 2025-01-17 | 3.70 | 3.20 | 3.30 | 0.00 | - | 50 | 1,874 | 36.71% |
| UAL250620P00047000 | 2024-04-24 11:37AM EDT | 2025-06-20 | 4.80 | 4.35 | 4.60 | 0.00 | - | 20 | 432 | 35.76% |
| UAL251219P00047000 | 2024-04-26 3:40PM EDT | 2025-12-19 | 5.82 | 5.10 | 5.80 | 0.00 | - | 2 | 192 | 34.83% |
| UAL260116P00047000 | 2024-04-25 11:48AM EDT | 2026-01-16 | 6.20 | 5.65 | 5.95 | 0.00 | - | 3 | 375 | 34.66% |
| UAL261218P00047000 | 2024-04-10 10:22AM EDT | 2026-12-18 | 9.95 | 6.10 | 9.90 | 0.00 | - | 7 | 11 | 40.97% |
© 2024 Yahoo. Todos os direitos reservados.