Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.531,27 +561,73 (+0,95%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621C00018000 | 2024-04-24 11:44AM EDT | 18.00 | 34.50 | 34.50 | 35.15 | 0.00 | - | 1 | 98 | 159.96% |
| UAL240621C00020000 | 2024-04-25 3:49PM EDT | 20.00 | 33.60 | 31.00 | 35.45 | 0.00 | - | 2 | 169 | 151.86% |
| UAL240621C00023000 | 2024-04-22 10:03AM EDT | 23.00 | 29.10 | 29.85 | 30.35 | 0.00 | - | 28 | 241 | 122.27% |
| UAL240621C00024000 | 2024-04-04 3:19PM EDT | 24.00 | 19.70 | 27.00 | 30.80 | 0.00 | - | 1 | 71 | 92.19% |
| UAL240621C00025000 | 2024-04-26 9:43AM EDT | 25.00 | 28.35 | 27.85 | 28.40 | +4.55 | +19.12% | 2 | 219 | 113.18% |
| UAL240621C00026000 | 2024-04-04 3:52PM EDT | 26.00 | 17.90 | 25.05 | 27.35 | 0.00 | - | 14 | 44 | 122.17% |
| UAL240621C00027000 | 2024-04-17 11:08AM EDT | 27.00 | 19.65 | 24.15 | 28.40 | 0.00 | - | 3 | 34 | 112.40% |
| UAL240621C00028000 | 2024-04-25 10:52AM EDT | 28.00 | 24.50 | 24.85 | 25.40 | 0.00 | - | 11 | 79 | 98.05% |
| UAL240621C00029000 | 2024-04-10 12:03PM EDT | 29.00 | 15.05 | 23.75 | 24.20 | 0.00 | - | 6 | 58 | 81.25% |
| UAL240621C00030000 | 2024-04-22 2:30PM EDT | 30.00 | 24.27 | 22.95 | 23.45 | 0.00 | - | 50 | 698 | 93.16% |
| UAL240621C00031000 | 2024-03-28 11:56AM EDT | 31.00 | 17.35 | 21.80 | 22.25 | 0.00 | - | 31 | 48 | 77.54% |
| UAL240621C00032000 | 2024-04-17 9:46AM EDT | 32.00 | 14.55 | 20.80 | 21.25 | 0.00 | - | 1 | 230 | 73.44% |
| UAL240621C00033000 | 2024-04-26 10:51AM EDT | 33.00 | 19.85 | 19.90 | 20.45 | -0.05 | -0.25% | 5 | 187 | 78.52% |
| UAL240621C00034000 | 2024-04-23 3:50PM EDT | 34.00 | 20.75 | 18.90 | 19.40 | 0.00 | - | 6 | 200 | 73.14% |
| UAL240621C00035000 | 2024-04-26 11:11AM EDT | 35.00 | 17.75 | 17.95 | 18.50 | -2.01 | -10.17% | 11 | 998 | 72.56% |
| UAL240621C00036000 | 2024-04-19 2:55PM EDT | 36.00 | 15.85 | 16.85 | 17.55 | 0.00 | - | 2 | 645 | 67.48% |
| UAL240621C00037000 | 2024-04-19 2:41PM EDT | 37.00 | 14.70 | 15.90 | 16.50 | 0.00 | - | 1 | 458 | 63.48% |
| UAL240621C00038000 | 2024-04-26 10:51AM EDT | 38.00 | 14.95 | 14.90 | 16.30 | -1.27 | -7.83% | 5 | 485 | 72.90% |
| UAL240621C00039000 | 2024-04-23 1:47PM EDT | 39.00 | 16.05 | 13.95 | 14.50 | 0.00 | - | 3 | 581 | 56.84% |
| UAL240621C00040000 | 2024-04-26 2:46PM EDT | 40.00 | 13.22 | 13.05 | 13.60 | -0.78 | -5.57% | 1 | 1,706 | 56.40% |
| UAL240621C00041000 | 2024-04-23 12:56PM EDT | 41.00 | 14.00 | 12.05 | 12.70 | 0.00 | - | 1 | 603 | 54.00% |
| UAL240621C00042000 | 2024-04-26 11:25AM EDT | 42.00 | 11.00 | 11.30 | 11.55 | -1.14 | -9.39% | 4 | 1,259 | 51.51% |
| UAL240621C00043000 | 2024-04-26 1:06PM EDT | 43.00 | 10.24 | 10.40 | 10.55 | +0.19 | +1.89% | 16 | 1,441 | 50.64% |
| UAL240621C00044000 | 2024-04-25 3:48PM EDT | 44.00 | 9.68 | 9.50 | 9.80 | -0.52 | -5.10% | 1 | 1,674 | 51.95% |
| UAL240621C00045000 | 2024-04-26 2:59PM EDT | 45.00 | 8.53 | 8.60 | 8.70 | -0.82 | -8.77% | 16 | 9,556 | 45.73% |
| UAL240621C00046000 | 2024-04-26 12:18PM EDT | 46.00 | 7.40 | 7.50 | 7.85 | -1.20 | -13.95% | 28 | 2,966 | 44.36% |
| UAL240621C00047000 | 2024-04-26 2:50PM EDT | 47.00 | 6.82 | 6.90 | 7.00 | -0.93 | -12.00% | 16 | 5,255 | 42.60% |
| UAL240621C00048000 | 2024-04-26 2:30PM EDT | 48.00 | 5.95 | 6.10 | 6.20 | -0.95 | -13.77% | 15 | 1,548 | 41.26% |
| UAL240621C00049000 | 2024-04-26 12:26PM EDT | 49.00 | 5.05 | 5.35 | 5.50 | +0.40 | +8.60% | 21 | 1,039 | 40.92% |
| UAL240621C00050000 | 2024-04-26 3:40PM EDT | 50.00 | 4.63 | 4.65 | 4.75 | -0.87 | -15.82% | 30 | 17,321 | 39.31% |
| UAL240621C00052500 | 2024-04-26 2:48PM EDT | 52.50 | 3.10 | 3.15 | 3.25 | -0.60 | -16.22% | 49 | 7,452 | 37.74% |
| UAL240621C00055000 | 2024-04-26 3:40PM EDT | 55.00 | 1.99 | 2.00 | 2.04 | -0.42 | -17.43% | 769 | 5,244 | 35.91% |
| UAL240621C00057500 | 2024-04-26 3:39PM EDT | 57.50 | 1.16 | 1.18 | 1.21 | -0.42 | -26.58% | 89 | 3,674 | 34.89% |
| UAL240621C00060000 | 2024-04-26 3:57PM EDT | 60.00 | 0.69 | 0.66 | 0.70 | -0.21 | -23.33% | 75 | 22,856 | 34.67% |
| UAL240621C00062500 | 2024-04-26 1:29PM EDT | 62.50 | 0.33 | 0.35 | 0.38 | -0.17 | -34.00% | 11 | 680 | 34.38% |
| UAL240621C00065000 | 2024-04-26 3:28PM EDT | 65.00 | 0.19 | 0.19 | 0.21 | -0.04 | -17.39% | 16 | 1,948 | 34.62% |
| UAL240621C00070000 | 2024-04-26 11:15AM EDT | 70.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 200 | 2,563 | 36.82% |
| UAL240621C00075000 | 2024-04-26 12:08PM EDT | 75.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 34 | 1,128 | 39.84% |
| UAL240621C00080000 | 2024-04-23 1:39PM EDT | 80.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 27 | 1,151 | 46.09% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240621P00018000 | 2024-04-18 3:36PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 7,836 | 100.00% |
| UAL240621P00020000 | 2024-04-23 10:59AM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 38,712 | 95.31% |
| UAL240621P00023000 | 2024-04-18 9:43AM EDT | 23.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 3,220 | 84.38% |
| UAL240621P00024000 | 2024-04-18 10:34AM EDT | 24.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 175 | 91.02% |
| UAL240621P00025000 | 2024-04-26 11:48AM EDT | 25.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 5 | 2,428 | 74.22% |
| UAL240621P00026000 | 2024-04-19 3:16PM EDT | 26.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 130 | 182 | 82.42% |
| UAL240621P00027000 | 2024-04-22 9:30AM EDT | 27.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 4 | 341 | 78.52% |
| UAL240621P00028000 | 2024-04-25 11:56AM EDT | 28.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 3,483 | 67.19% |
| UAL240621P00029000 | 2024-04-17 2:43PM EDT | 29.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 10 | 34 | 64.06% |
| UAL240621P00030000 | 2024-04-25 9:30AM EDT | 30.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 29,996 | 64.45% |
| UAL240621P00031000 | 2024-04-24 10:41AM EDT | 31.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 4 | 1,263 | 59.77% |
| UAL240621P00032000 | 2024-04-24 12:22PM EDT | 32.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 8 | 1,713 | 57.81% |
| UAL240621P00033000 | 2024-04-23 2:35PM EDT | 33.00 | 0.03 | 0.03 | 0.12 | 0.00 | - | 30 | 9,929 | 59.77% |
| UAL240621P00034000 | 2024-04-23 3:34PM EDT | 34.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 11 | 1,112 | 53.13% |
| UAL240621P00035000 | 2024-04-26 1:49PM EDT | 35.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 69 | 16,738 | 51.17% |
| UAL240621P00036000 | 2024-04-26 2:28PM EDT | 36.00 | 0.09 | 0.06 | 0.14 | +0.01 | +12.50% | 1 | 3,834 | 52.34% |
| UAL240621P00037000 | 2024-04-26 12:35PM EDT | 37.00 | 0.10 | 0.04 | 0.09 | +0.02 | +25.00% | 1 | 1,911 | 48.24% |
| UAL240621P00038000 | 2024-04-26 9:52AM EDT | 38.00 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 60 | 15,213 | 46.68% |
| UAL240621P00039000 | 2024-04-26 12:20PM EDT | 39.00 | 0.12 | 0.10 | 0.13 | -0.02 | -14.29% | 8 | 1,421 | 44.92% |
| UAL240621P00040000 | 2024-04-26 3:32PM EDT | 40.00 | 0.14 | 0.10 | 0.15 | +0.01 | +7.69% | 24 | 12,033 | 42.97% |
| UAL240621P00041000 | 2024-04-26 11:25AM EDT | 41.00 | 0.18 | 0.16 | 0.18 | -0.03 | -14.29% | 21 | 675 | 41.31% |
| UAL240621P00042000 | 2024-04-26 12:42PM EDT | 42.00 | 0.22 | 0.20 | 0.22 | -0.04 | -15.38% | 23 | 6,265 | 39.84% |
| UAL240621P00043000 | 2024-04-26 3:52PM EDT | 43.00 | 0.26 | 0.26 | 0.28 | -0.04 | -13.33% | 232 | 3,911 | 38.77% |
| UAL240621P00044000 | 2024-04-26 1:29PM EDT | 44.00 | 0.35 | 0.33 | 0.36 | +0.04 | +12.90% | 6 | 3,628 | 37.84% |
| UAL240621P00045000 | 2024-04-26 3:33PM EDT | 45.00 | 0.44 | 0.42 | 0.45 | +0.06 | +15.79% | 31 | 5,541 | 36.67% |
| UAL240621P00046000 | 2024-04-26 2:23PM EDT | 46.00 | 0.60 | 0.55 | 0.58 | +0.07 | +13.21% | 14 | 1,252 | 35.96% |
| UAL240621P00047000 | 2024-04-26 1:16PM EDT | 47.00 | 0.77 | 0.70 | 0.74 | +0.14 | +22.22% | 8 | 2,068 | 35.25% |
| UAL240621P00048000 | 2024-04-26 3:06PM EDT | 48.00 | 0.94 | 0.90 | 0.94 | +0.10 | +11.90% | 36 | 2,041 | 34.60% |
| UAL240621P00049000 | 2024-04-26 3:08PM EDT | 49.00 | 1.20 | 1.14 | 1.20 | +0.13 | +12.15% | 182 | 839 | 34.23% |
| UAL240621P00050000 | 2024-04-26 3:52PM EDT | 50.00 | 1.51 | 1.43 | 1.49 | +0.16 | +11.85% | 384 | 4,141 | 33.62% |
| UAL240621P00052500 | 2024-04-26 2:01PM EDT | 52.50 | 2.63 | 2.41 | 2.48 | +0.52 | +24.64% | 493 | 2,236 | 32.47% |
| UAL240621P00055000 | 2024-04-26 2:38PM EDT | 55.00 | 3.90 | 3.70 | 3.85 | +0.56 | +16.77% | 39 | 1,088 | 31.52% |
| UAL240621P00057500 | 2024-04-26 10:18AM EDT | 57.50 | 5.60 | 5.40 | 5.60 | -0.75 | -11.81% | 1 | 6 | 30.96% |
| UAL240621P00060000 | 2024-04-26 3:50PM EDT | 60.00 | 7.70 | 7.45 | 7.55 | +0.65 | +9.22% | 6 | 62 | 28.57% |
| UAL240621P00062500 | 2024-04-23 12:14PM EDT | 62.50 | 9.35 | 9.55 | 10.10 | +0.57 | +6.49% | 2 | 1 | 35.84% |
| UAL240621P00065000 | 2024-04-25 9:42AM EDT | 65.00 | 13.10 | 12.05 | 12.50 | 0.00 | - | 1 | 1 | 38.77% |
| UAL240621P00070000 | 2024-04-24 10:50AM EDT | 70.00 | 17.31 | 17.00 | 17.50 | 0.00 | - | 1 | 1 | 48.54% |
| UAL240621P00075000 | 2023-07-19 12:22PM EDT | 75.00 | 21.20 | 25.75 | 26.15 | 0.00 | - | 73 | 0 | 120.22% |
| UAL240621P00080000 | 2023-07-24 3:30PM EDT | 80.00 | 24.30 | 29.35 | 29.80 | 0.00 | - | 1 | 0 | 110.16% |
© 2024 Yahoo. Todos los derechos reservados.