Mercado abrirá em 8 h 47 min
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
78,71 +0,23 (+0,29%) OURO
2.332,70 +1,50 (+0,06%) Bitcoin USD
63.242,47 -571,78 (-0,90%)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00050000 | 2024-05-06 3:01PM EDT | 2024-05-10 | 3.60 | 3.85 | 4.95 | +1.74 | +93.55% | 42 | 1,584 | 80.27% |
| UAL240517C00050000 | 2024-05-06 3:45PM EDT | 2024-05-17 | 4.20 | 4.00 | 4.30 | +1.67 | +66.01% | 88 | 18,566 | 43.95% |
| UAL240524C00050000 | 2024-05-06 1:29PM EDT | 2024-05-24 | 4.30 | 4.05 | 4.90 | +1.51 | +54.12% | 6 | 349 | 52.44% |
| UAL240531C00050000 | 2024-05-02 3:31PM EDT | 2024-05-31 | 3.17 | 4.60 | 5.10 | 0.00 | - | 2 | 487 | 48.98% |
| UAL240607C00050000 | 2024-05-06 1:29PM EDT | 2024-06-07 | 4.71 | 4.50 | 5.25 | +1.41 | +42.73% | 6 | 18 | 46.19% |
| UAL240614C00050000 | 2024-05-06 1:24PM EDT | 2024-06-14 | 5.06 | 5.10 | 5.55 | +1.66 | +48.82% | 5 | 4 | 46.95% |
| UAL240621C00050000 | 2024-05-06 3:50PM EDT | 2024-06-21 | 5.40 | 5.30 | 5.40 | +1.81 | +50.42% | 87 | 18,746 | 40.89% |
| UAL240719C00050000 | 2024-05-06 3:24PM EDT | 2024-07-19 | 6.30 | 6.25 | 6.35 | +1.63 | +34.90% | 61 | 2,325 | 43.56% |
| UAL240816C00050000 | 2024-05-06 3:45PM EDT | 2024-08-16 | 7.02 | 7.00 | 7.10 | +1.77 | +33.71% | 16 | 448 | 44.43% |
| UAL240920C00050000 | 2024-05-06 3:57PM EDT | 2024-09-20 | 7.83 | 7.60 | 7.85 | +1.27 | +19.36% | 17 | 793 | 44.58% |
| UAL241220C00050000 | 2024-05-02 12:13PM EDT | 2024-12-20 | 7.85 | 9.50 | 9.65 | 0.00 | - | 2 | 568 | 46.01% |
| UAL250117C00050000 | 2024-05-06 3:32PM EDT | 2025-01-17 | 10.08 | 10.00 | 10.80 | +1.65 | +19.57% | 43 | 6,774 | 50.31% |
| UAL250620C00050000 | 2024-05-01 2:44PM EDT | 2025-06-20 | 10.35 | 11.50 | 13.05 | 0.00 | - | 40 | 691 | 50.43% |
| UAL251219C00050000 | 2024-05-03 9:30AM EDT | 2025-12-19 | 13.20 | 13.70 | 15.05 | 0.00 | - | 1 | 406 | 49.94% |
| UAL260116C00050000 | 2024-05-06 3:24PM EDT | 2026-01-16 | 14.75 | 14.65 | 16.50 | +1.86 | +14.43% | 10 | 378 | 50.86% |
| UAL261218C00050000 | 2024-05-02 12:10PM EDT | 2026-12-18 | 16.21 | 15.70 | 20.10 | 0.00 | - | 1 | 126 | 55.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00050000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -0.24 | -80.00% | 544 | 1,987 | 46.09% |
| UAL240517P00050000 | 2024-05-06 3:48PM EDT | 2024-05-17 | 0.19 | 0.17 | 0.21 | -0.47 | -71.21% | 167 | 6,506 | 38.09% |
| UAL240524P00050000 | 2024-05-06 2:08PM EDT | 2024-05-24 | 0.42 | 0.35 | 0.47 | -0.54 | -56.25% | 87 | 159 | 39.11% |
| UAL240531P00050000 | 2024-05-06 2:32PM EDT | 2024-05-31 | 0.57 | 0.50 | 0.54 | -0.55 | -49.11% | 57 | 84 | 35.06% |
| UAL240607P00050000 | 2024-05-06 3:56PM EDT | 2024-06-07 | 0.71 | 0.68 | 0.73 | -0.64 | -47.41% | 36 | 60 | 35.21% |
| UAL240614P00050000 | 2024-05-06 3:56PM EDT | 2024-06-14 | 0.89 | 0.87 | 0.99 | -0.81 | -47.65% | 10 | 1 | 36.72% |
| UAL240621P00050000 | 2024-05-06 3:50PM EDT | 2024-06-21 | 1.05 | 1.04 | 1.08 | -0.77 | -42.31% | 242 | 5,524 | 35.30% |
| UAL240719P00050000 | 2024-05-06 2:26PM EDT | 2024-07-19 | 1.88 | 1.76 | 1.82 | -0.57 | -23.27% | 119 | 1,937 | 36.99% |
| UAL240816P00050000 | 2024-05-06 3:48PM EDT | 2024-08-16 | 2.34 | 2.33 | 2.38 | -0.76 | -24.52% | 15 | 3,199 | 37.11% |
| UAL240920P00050000 | 2024-05-06 2:23PM EDT | 2024-09-20 | 2.90 | 2.65 | 2.88 | -0.75 | -20.55% | 86 | 492 | 36.26% |
| UAL241220P00050000 | 2024-05-03 2:06PM EDT | 2024-12-20 | 4.80 | 3.95 | 4.05 | 0.00 | - | 107 | 199 | 35.66% |
| UAL250117P00050000 | 2024-05-06 2:58PM EDT | 2025-01-17 | 4.40 | 4.25 | 4.35 | -0.95 | -17.76% | 16 | 1,589 | 35.46% |
| UAL250620P00050000 | 2024-05-06 1:32PM EDT | 2025-06-20 | 5.75 | 4.50 | 7.45 | -0.18 | -3.04% | 1 | 986 | 42.71% |
| UAL251219P00050000 | 2024-05-03 1:22PM EDT | 2025-12-19 | 7.50 | 6.60 | 6.90 | 0.00 | - | 39 | 259 | 33.38% |
| UAL260116P00050000 | 2024-04-30 9:33AM EDT | 2026-01-16 | 7.50 | 6.85 | 7.10 | 0.00 | - | 20 | 90 | 33.39% |
| UAL261218P00050000 | 2024-05-06 12:54PM EDT | 2026-12-18 | 8.80 | 6.55 | 10.85 | 0.00 | - | 1 | 21 | 38.61% |
© 2024 Yahoo. Todos os direitos reservados.