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
78,69 +0,58 (+0,74%) OURO
2.332,90 +24,30 (+1,05%) Bitcoin USD
63.580,73 -207,81 (-0,33%)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00055000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 0.42 | 0.37 | 0.41 | +0.37 | +740.00% | 2,277 | 1,034 | 32.42% |
| UAL240517C00055000 | 2024-05-06 3:49PM EDT | 2024-05-17 | 0.90 | 0.84 | 0.88 | +0.65 | +260.00% | 2,710 | 3,308 | 33.79% |
| UAL240524C00055000 | 2024-05-06 3:41PM EDT | 2024-05-24 | 1.23 | 1.13 | 1.39 | +0.76 | +161.70% | 199 | 259 | 37.50% |
| UAL240531C00055000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 1.50 | 1.45 | 1.71 | +0.81 | +117.39% | 29 | 588 | 37.70% |
| UAL240607C00055000 | 2024-05-06 2:24PM EDT | 2024-06-07 | 1.73 | 1.54 | 1.89 | +0.74 | +74.75% | 15 | 11 | 36.28% |
| UAL240614C00055000 | 2024-05-06 2:30PM EDT | 2024-06-14 | 1.90 | 1.93 | 2.19 | +0.83 | +77.57% | 16 | 3 | 37.18% |
| UAL240621C00055000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 2.35 | 2.30 | 2.35 | +1.08 | +85.04% | 1,760 | 16,369 | 36.38% |
| UAL240719C00055000 | 2024-05-06 3:04PM EDT | 2024-07-19 | 3.25 | 3.35 | 3.45 | +1.11 | +51.87% | 176 | 3,754 | 40.08% |
| UAL240816C00055000 | 2024-05-06 3:58PM EDT | 2024-08-16 | 4.20 | 4.15 | 4.25 | +1.25 | +42.37% | 179 | 5,136 | 41.19% |
| UAL240920C00055000 | 2024-05-06 3:11PM EDT | 2024-09-20 | 4.90 | 4.95 | 5.05 | +1.15 | +30.67% | 214 | 10,039 | 41.63% |
| UAL241220C00055000 | 2024-05-06 1:14PM EDT | 2024-12-20 | 6.65 | 6.80 | 6.95 | +1.25 | +23.15% | 10 | 209 | 43.49% |
| UAL250117C00055000 | 2024-05-06 2:48PM EDT | 2025-01-17 | 7.13 | 7.30 | 7.45 | +1.32 | +22.72% | 99 | 7,988 | 43.85% |
| UAL250620C00055000 | 2024-05-06 3:54PM EDT | 2025-06-20 | 9.05 | 8.85 | 10.70 | +0.95 | +11.73% | 47 | 930 | 49.13% |
| UAL251219C00055000 | 2024-05-01 2:37PM EDT | 2025-12-19 | 9.50 | 11.10 | 14.35 | 0.00 | - | 1 | 821 | 54.71% |
| UAL260116C00055000 | 2024-05-06 3:23PM EDT | 2026-01-16 | 12.25 | 12.15 | 14.50 | +1.73 | +16.44% | 13 | 1,002 | 54.03% |
| UAL261218C00055000 | 2024-04-23 10:30AM EDT | 2026-12-18 | 15.70 | 13.30 | 18.00 | 0.00 | - | 88 | 110 | 54.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00055000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 1.43 | 1.38 | 1.43 | -1.92 | -57.31% | 85 | 249 | 31.93% |
| UAL240517P00055000 | 2024-05-06 3:30PM EDT | 2024-05-17 | 1.80 | 1.77 | 1.83 | -2.10 | -53.85% | 23 | 533 | 31.69% |
| UAL240524P00055000 | 2024-05-06 12:45PM EDT | 2024-05-24 | 2.36 | 2.07 | 2.41 | -3.01 | -56.05% | 1 | 7 | 37.31% |
| UAL240531P00055000 | 2024-05-06 12:47PM EDT | 2024-05-31 | 2.60 | 2.30 | 2.70 | -1.55 | -37.35% | 3 | 25 | 37.01% |
| UAL240607P00055000 | 2024-04-29 3:00PM EDT | 2024-06-07 | 3.50 | 2.46 | 2.66 | 0.00 | - | - | 20 | 32.23% |
| UAL240621P00055000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 3.05 | 2.97 | 3.05 | -1.35 | -30.68% | 63 | 1,123 | 32.08% |
| UAL240719P00055000 | 2024-05-06 1:42PM EDT | 2024-07-19 | 3.96 | 3.80 | 3.90 | -1.19 | -23.11% | 1,717 | 772 | 34.14% |
| UAL240816P00055000 | 2024-05-06 3:15PM EDT | 2024-08-16 | 4.60 | 4.40 | 4.55 | -1.15 | -20.00% | 21 | 441 | 34.82% |
| UAL240920P00055000 | 2024-05-06 3:46PM EDT | 2024-09-20 | 5.00 | 4.95 | 5.05 | -1.15 | -18.70% | 60 | 515 | 33.86% |
| UAL241220P00055000 | 2024-05-06 11:35AM EDT | 2024-12-20 | 6.65 | 6.15 | 6.30 | -0.30 | -4.32% | 1 | 23 | 33.63% |
| UAL250117P00055000 | 2024-05-06 3:57PM EDT | 2025-01-17 | 6.51 | 6.45 | 7.05 | -1.04 | -13.77% | 75 | 922 | 35.91% |
| UAL250620P00055000 | 2024-05-02 1:20PM EDT | 2025-06-20 | 8.85 | 7.10 | 9.15 | 0.00 | - | 8 | 94 | 37.66% |
| UAL251219P00055000 | 2024-04-05 1:29PM EDT | 2025-12-19 | 14.30 | 9.75 | 10.00 | 0.00 | - | 9 | 33 | 34.50% |
| UAL260116P00055000 | 2024-04-23 12:54PM EDT | 2026-01-16 | 9.15 | 8.85 | 10.05 | 0.00 | - | 18 | 84 | 33.89% |
| UAL261218P00055000 | 2024-04-22 3:19PM EDT | 2026-12-18 | 9.40 | 8.90 | 13.25 | 0.00 | - | 2 | 5 | 36.73% |
© 2024 Yahoo. Todos os direitos reservados.