Mercados españoles cerrados
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0730 +0,0012 (+0,11%) Petróleo Brent
83,62 +0,18 (+0,22%) Bitcoin EUR
55.234,18 +1.929,40 (+3,62%)
United Airlines Holdings, Inc. (UAL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510C00030000 | 2024-04-25 10:52AM EDT | 30.00 | 22.30 | 21.55 | 22.10 | 0.00 | - | - | 3 | 187.50% |
| UAL240510C00032000 | 2024-04-23 12:23PM EDT | 32.00 | 22.00 | 19.65 | 20.10 | 0.00 | - | - | 3 | 177.34% |
| UAL240510C00034000 | 2024-04-17 12:43PM EDT | 34.00 | 13.53 | 17.60 | 18.05 | 0.00 | - | 1 | 1 | 149.22% |
| UAL240510C00036000 | 2024-04-25 10:43AM EDT | 36.00 | 16.55 | 15.60 | 15.75 | 0.00 | - | 11 | 11 | 116.41% |
| UAL240510C00037000 | 2024-04-25 1:55PM EDT | 37.00 | 15.95 | 14.60 | 15.00 | 0.00 | - | 1 | 30 | 119.14% |
| UAL240510C00038000 | 2024-05-02 10:13AM EDT | 38.00 | 13.26 | 13.55 | 14.05 | +1.15 | +9.50% | 1 | 20 | 110.94% |
| UAL240510C00039000 | 2024-05-02 10:13AM EDT | 39.00 | 12.25 | 12.60 | 12.75 | +1.10 | +9.87% | 1 | 39 | 93.75% |
| UAL240510C00040000 | 2024-05-01 2:32PM EDT | 40.00 | 9.99 | 11.55 | 11.75 | 0.00 | - | 4 | 39 | 86.33% |
| UAL240510C00041000 | 2024-05-01 2:32PM EDT | 41.00 | 8.95 | 10.60 | 10.75 | 0.00 | - | 4 | 76 | 79.30% |
| UAL240510C00042000 | 2024-05-02 12:25PM EDT | 42.00 | 9.55 | 9.60 | 9.75 | +0.75 | +8.52% | 3 | 159 | 72.27% |
| UAL240510C00043000 | 2024-05-02 1:08PM EDT | 43.00 | 8.65 | 8.65 | 8.95 | +0.88 | +11.33% | 6 | 334 | 72.46% |
| UAL240510C00044000 | 2024-05-02 3:19PM EDT | 44.00 | 7.70 | 7.65 | 8.00 | -0.77 | -9.09% | 4 | 67 | 67.77% |
| UAL240510C00045000 | 2024-05-02 1:55PM EDT | 45.00 | 6.62 | 6.60 | 6.80 | +1.43 | +27.55% | 7 | 211 | 57.62% |
| UAL240510C00046000 | 2024-05-02 3:48PM EDT | 46.00 | 5.72 | 5.65 | 5.75 | +0.64 | +12.60% | 2 | 121 | 44.92% |
| UAL240510C00046500 | 2024-05-02 10:20AM EDT | 46.50 | 4.75 | 5.15 | 5.35 | -2.40 | -33.57% | 10 | 3 | 50.88% |
| UAL240510C00047000 | 2024-05-02 3:54PM EDT | 47.00 | 4.74 | 4.70 | 4.85 | +1.43 | +43.20% | 4 | 328 | 46.97% |
| UAL240510C00047500 | 2024-05-02 9:37AM EDT | 47.50 | 3.85 | 4.20 | 4.35 | +0.95 | +32.76% | 1 | 31 | 42.97% |
| UAL240510C00048000 | 2024-05-02 3:40PM EDT | 48.00 | 3.80 | 3.75 | 4.05 | +1.15 | +43.40% | 67 | 283 | 50.29% |
| UAL240510C00049000 | 2024-05-02 3:40PM EDT | 49.00 | 2.91 | 2.88 | 2.95 | +0.71 | +32.27% | 5 | 222 | 36.23% |
| UAL240510C00049500 | 2024-05-02 2:19PM EDT | 49.50 | 2.51 | 2.52 | 2.61 | +1.05 | +71.92% | 3 | 103 | 38.57% |
| UAL240510C00050000 | 2024-05-02 3:28PM EDT | 50.00 | 2.11 | 2.10 | 2.16 | +0.57 | +37.01% | 223 | 1,455 | 35.35% |
| UAL240510C00051000 | 2024-05-02 3:59PM EDT | 51.00 | 1.43 | 1.41 | 1.45 | +0.43 | +43.00% | 108 | 502 | 33.45% |
| UAL240510C00052000 | 2024-05-02 3:59PM EDT | 52.00 | 0.95 | 0.89 | 0.92 | +0.33 | +54.10% | 1,923 | 4,104 | 33.01% |
| UAL240510C00053000 | 2024-05-02 3:58PM EDT | 53.00 | 0.52 | 0.51 | 0.54 | +0.17 | +48.57% | 171 | 801 | 32.72% |
| UAL240510C00054000 | 2024-05-02 2:29PM EDT | 54.00 | 0.30 | 0.26 | 0.29 | +0.10 | +50.00% | 77 | 704 | 32.42% |
| UAL240510C00055000 | 2024-05-02 3:31PM EDT | 55.00 | 0.15 | 0.13 | 0.15 | +0.07 | +87.50% | 15 | 737 | 32.72% |
| UAL240510C00056000 | 2024-05-02 9:58AM EDT | 56.00 | 0.08 | 0.06 | 0.08 | +0.04 | +100.00% | 4 | 516 | 33.59% |
| UAL240510C00057000 | 2024-05-02 3:38PM EDT | 57.00 | 0.04 | 0.03 | 0.08 | -0.04 | -50.00% | 44 | 97 | 39.26% |
| UAL240510C00058000 | 2024-05-01 9:51AM EDT | 58.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 224 | 42.19% |
| UAL240510C00059000 | 2024-05-02 12:22PM EDT | 59.00 | 0.03 | 0.00 | 0.13 | -0.01 | -25.00% | 4 | 51 | 55.08% |
| UAL240510C00060000 | 2024-05-01 3:43PM EDT | 60.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 6 | 102 | 51.17% |
| UAL240510C00061000 | 2024-04-29 10:51AM EDT | 61.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 240 | 223 | 54.69% |
| UAL240510C00062000 | 2024-04-26 3:52PM EDT | 62.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 15 | 46.88% |
| UAL240510C00065000 | 2024-04-22 2:28PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 71.88% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240510P00030000 | 2024-04-23 3:51PM EDT | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 119 | 158.59% |
| UAL240510P00032000 | 2024-04-29 10:08AM EDT | 32.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 141.41% |
| UAL240510P00033000 | 2024-04-24 10:52AM EDT | 33.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 133.59% |
| UAL240510P00034000 | 2024-04-16 10:09AM EDT | 34.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | - | 101 | 125.78% |
| UAL240510P00035000 | 2024-04-18 10:57AM EDT | 35.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 31 | 104.69% |
| UAL240510P00036000 | 2024-04-26 2:30PM EDT | 36.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 36 | 110.16% |
| UAL240510P00037000 | 2024-04-29 10:08AM EDT | 37.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 42 | 103.13% |
| UAL240510P00038000 | 2024-05-01 1:35PM EDT | 38.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 15 | 303 | 95.70% |
| UAL240510P00039000 | 2024-05-02 11:37AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 230 | 65.63% |
| UAL240510P00040000 | 2024-05-02 10:13AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 1 | 147 | 81.64% |
| UAL240510P00041000 | 2024-05-01 2:32PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 109 | 75.00% |
| UAL240510P00042000 | 2024-05-01 2:32PM EDT | 42.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 2,090 | 61.33% |
| UAL240510P00043000 | 2024-05-02 12:25PM EDT | 43.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 453 | 58.20% |
| UAL240510P00044000 | 2024-05-02 1:08PM EDT | 44.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 36 | 2,177 | 50.78% |
| UAL240510P00045000 | 2024-05-02 3:46PM EDT | 45.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 289 | 918 | 46.48% |
| UAL240510P00045500 | 2024-05-02 2:52PM EDT | 45.50 | 0.06 | 0.03 | 0.09 | -0.02 | -25.00% | 24 | 80 | 50.78% |
| UAL240510P00046000 | 2024-05-02 2:52PM EDT | 46.00 | 0.05 | 0.02 | 0.08 | -0.11 | -68.75% | 3 | 368 | 46.09% |
| UAL240510P00047000 | 2024-05-02 3:58PM EDT | 47.00 | 0.07 | 0.07 | 0.08 | -0.16 | -69.57% | 61 | 789 | 39.06% |
| UAL240510P00047500 | 2024-05-02 2:33PM EDT | 47.50 | 0.09 | 0.09 | 0.12 | -0.13 | -59.09% | 9 | 155 | 39.26% |
| UAL240510P00048000 | 2024-05-02 3:57PM EDT | 48.00 | 0.12 | 0.12 | 0.14 | -0.09 | -42.86% | 110 | 845 | 37.01% |
| UAL240510P00048500 | 2024-05-01 3:23PM EDT | 48.50 | 0.18 | 0.17 | 0.19 | -0.14 | -36.84% | 3 | 211 | 36.33% |
| UAL240510P00049000 | 2024-05-02 3:31PM EDT | 49.00 | 0.22 | 0.22 | 0.25 | -0.17 | -43.59% | 85 | 1,863 | 35.25% |
| UAL240510P00049500 | 2024-05-02 11:51AM EDT | 49.50 | 0.38 | 0.31 | 0.34 | -0.09 | -19.15% | 5 | 844 | 34.86% |
| UAL240510P00050000 | 2024-05-02 3:57PM EDT | 50.00 | 0.45 | 0.42 | 0.45 | -0.38 | -45.78% | 291 | 1,632 | 34.28% |
| UAL240510P00051000 | 2024-05-02 3:56PM EDT | 51.00 | 0.76 | 0.73 | 0.78 | -0.45 | -37.19% | 1,277 | 954 | 33.79% |
| UAL240510P00052000 | 2024-05-02 3:56PM EDT | 52.00 | 1.18 | 1.17 | 1.22 | -0.64 | -35.16% | 168 | 803 | 32.42% |
| UAL240510P00053000 | 2024-05-02 3:38PM EDT | 53.00 | 1.84 | 1.82 | 1.86 | -1.31 | -41.59% | 135 | 382 | 32.72% |
| UAL240510P00054000 | 2024-05-02 2:59PM EDT | 54.00 | 2.62 | 2.39 | 2.59 | -1.43 | -35.31% | 6 | 311 | 31.54% |
| UAL240510P00055000 | 2024-05-02 3:32PM EDT | 55.00 | 3.35 | 3.05 | 3.50 | -1.35 | -28.72% | 10 | 249 | 34.57% |
| UAL240510P00056000 | 2024-05-02 1:56PM EDT | 56.00 | 4.45 | 4.25 | 4.75 | -0.60 | -11.88% | 3 | 3 | 54.49% |
| UAL240510P00057000 | 2024-05-02 12:06PM EDT | 57.00 | 5.65 | 5.30 | 5.50 | +1.00 | +21.51% | 7 | 2 | 47.56% |
| UAL240510P00058000 | 2024-04-24 3:14PM EDT | 58.00 | 5.41 | 6.30 | 6.80 | 0.00 | - | - | 0 | 57.13% |
| UAL240510P00059000 | 2024-04-30 9:35AM EDT | 59.00 | 7.10 | 7.30 | 7.65 | 0.00 | - | 4 | 0 | 57.32% |
© 2024 Yahoo. Todos los derechos reservados.