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
59.050,79 -858,90 (-1,43%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240719C00020000 | 2024-04-12 3:36PM EDT | 20.00 | 21.93 | 31.10 | 33.35 | 0.00 | - | 1 | 1 | 130.47% |
| UAL240719C00025000 | 2024-04-25 3:44PM EDT | 25.00 | 29.05 | 27.90 | 29.95 | 0.00 | - | 59 | 203 | 125.34% |
| UAL240719C00026000 | 2024-03-27 3:08PM EDT | 26.00 | 21.70 | 26.85 | 27.60 | 0.00 | - | 6 | 38 | 92.87% |
| UAL240719C00027000 | 2024-04-15 1:35PM EDT | 27.00 | 14.90 | 25.95 | 26.45 | 0.00 | - | 4 | 28 | 87.30% |
| UAL240719C00028000 | 2024-03-21 9:41AM EDT | 28.00 | 19.20 | 22.50 | 25.15 | 0.00 | - | 1 | 14 | 80.66% |
| UAL240719C00029000 | 2024-04-26 1:41PM EDT | 29.00 | 23.85 | 23.90 | 24.50 | +4.60 | +23.90% | 2 | 80 | 79.30% |
| UAL240719C00030000 | 2024-04-23 9:45AM EDT | 30.00 | 24.20 | 22.85 | 23.40 | 0.00 | - | 50 | 137 | 71.78% |
| UAL240719C00031000 | 2024-04-17 11:51AM EDT | 31.00 | 16.83 | 21.95 | 22.40 | 0.00 | - | 2 | 15 | 70.61% |
| UAL240719C00032000 | 2024-03-28 10:39AM EDT | 32.00 | 16.65 | 21.00 | 21.65 | 0.00 | - | 3 | 32 | 72.95% |
| UAL240719C00033000 | 2024-04-17 11:53AM EDT | 33.00 | 15.00 | 19.95 | 20.75 | 0.00 | - | 1 | 100 | 70.07% |
| UAL240719C00034000 | 2024-04-24 2:36PM EDT | 34.00 | 19.20 | 19.00 | 19.60 | 0.00 | - | 1 | 23 | 64.75% |
| UAL240719C00035000 | 2024-04-17 1:47PM EDT | 35.00 | 13.81 | 18.10 | 18.80 | 0.00 | - | 4 | 219 | 65.87% |
| UAL240719C00036000 | 2024-04-18 10:32AM EDT | 36.00 | 15.00 | 17.20 | 17.60 | 0.00 | - | 1 | 200 | 60.89% |
| UAL240719C00037000 | 2024-04-23 10:04AM EDT | 37.00 | 17.70 | 16.05 | 16.90 | 0.00 | - | 1 | 357 | 59.47% |
| UAL240719C00038000 | 2024-04-23 10:04AM EDT | 38.00 | 16.75 | 15.15 | 15.90 | 0.00 | - | 1 | 62 | 57.23% |
| UAL240719C00039000 | 2024-04-17 12:20PM EDT | 39.00 | 9.55 | 14.50 | 14.90 | 0.00 | - | 10 | 308 | 57.67% |
| UAL240719C00040000 | 2024-04-23 10:11AM EDT | 40.00 | 14.76 | 13.55 | 14.05 | 0.00 | - | 10 | 257 | 56.10% |
| UAL240719C00041000 | 2024-04-25 10:41AM EDT | 41.00 | 12.49 | 12.35 | 12.95 | 0.00 | - | 1 | 140 | 55.27% |
| UAL240719C00042000 | 2024-04-26 1:36PM EDT | 42.00 | 11.63 | 11.70 | 12.15 | -1.92 | -14.17% | 1 | 420 | 51.20% |
| UAL240719C00043000 | 2024-04-25 10:24AM EDT | 43.00 | 10.95 | 10.90 | 11.00 | 0.00 | - | 1 | 561 | 48.83% |
| UAL240719C00044000 | 2024-04-22 2:55PM EDT | 44.00 | 11.25 | 9.70 | 10.15 | 0.00 | - | 4 | 346 | 47.51% |
| UAL240719C00045000 | 2024-04-26 2:08PM EDT | 45.00 | 8.90 | 9.20 | 9.30 | -0.03 | -0.34% | 50 | 2,899 | 45.97% |
| UAL240719C00046000 | 2024-04-26 2:30PM EDT | 46.00 | 8.27 | 8.40 | 8.50 | +0.15 | +1.85% | 3 | 2,601 | 44.85% |
| UAL240719C00047000 | 2024-04-26 10:37AM EDT | 47.00 | 7.45 | 7.65 | 7.75 | -1.80 | -19.46% | 6 | 375 | 44.09% |
| UAL240719C00048000 | 2024-04-25 9:50AM EDT | 48.00 | 6.25 | 6.90 | 7.00 | 0.00 | - | 13 | 720 | 42.97% |
| UAL240719C00049000 | 2024-04-26 9:44AM EDT | 49.00 | 6.44 | 6.20 | 6.30 | +0.34 | +5.57% | 1 | 319 | 42.11% |
| UAL240719C00050000 | 2024-04-26 1:34PM EDT | 50.00 | 5.38 | 5.55 | 5.65 | -0.97 | -15.28% | 120 | 1,597 | 41.46% |
| UAL240719C00052500 | 2024-04-26 2:14PM EDT | 52.50 | 3.91 | 4.05 | 4.20 | -0.61 | -13.50% | 17 | 989 | 40.02% |
| UAL240719C00055000 | 2024-04-26 3:53PM EDT | 55.00 | 2.93 | 2.92 | 2.95 | -0.52 | -15.07% | 100 | 3,395 | 38.20% |
| UAL240719C00057500 | 2024-04-26 11:29AM EDT | 57.50 | 1.86 | 2.01 | 2.03 | -0.57 | -23.46% | 41 | 517 | 37.28% |
| UAL240719C00060000 | 2024-04-26 2:38PM EDT | 60.00 | 1.25 | 1.34 | 1.36 | -0.33 | -20.89% | 64 | 1,177 | 36.67% |
| UAL240719C00065000 | 2024-04-26 1:50PM EDT | 65.00 | 0.51 | 0.54 | 0.59 | -0.21 | -29.17% | 22 | 3,784 | 36.43% |
| UAL240719C00070000 | 2024-04-23 12:32PM EDT | 70.00 | 0.37 | 0.22 | 0.28 | 0.00 | - | 29 | 184 | 37.60% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240719P00020000 | 2024-04-22 9:39AM EDT | 20.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 150 | 78.91% |
| UAL240719P00025000 | 2024-04-23 3:11PM EDT | 25.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 1 | 332 | 72.66% |
| UAL240719P00026000 | 2024-04-12 3:16PM EDT | 26.00 | 0.19 | 0.01 | 0.13 | 0.00 | - | 200 | 100 | 69.14% |
| UAL240719P00027000 | 2024-04-17 9:37AM EDT | 27.00 | 0.20 | 0.02 | 0.13 | 0.00 | - | 3 | 107 | 66.41% |
| UAL240719P00028000 | 2024-04-17 3:38PM EDT | 28.00 | 0.08 | 0.02 | 0.14 | 0.00 | - | 16 | 233 | 63.67% |
| UAL240719P00029000 | 2024-04-15 10:14AM EDT | 29.00 | 0.28 | 0.04 | 0.14 | 0.00 | - | 2 | 194 | 61.72% |
| UAL240719P00030000 | 2024-04-23 3:34PM EDT | 30.00 | 0.07 | 0.05 | 0.16 | 0.00 | - | 2 | 1,457 | 59.96% |
| UAL240719P00031000 | 2024-04-24 2:17PM EDT | 31.00 | 0.09 | 0.03 | 0.17 | 0.00 | - | 200 | 255 | 56.45% |
| UAL240719P00032000 | 2024-04-25 3:33PM EDT | 32.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 5 | 1,265 | 52.15% |
| UAL240719P00033000 | 2024-04-26 9:52AM EDT | 33.00 | 0.12 | 0.09 | 0.11 | +0.01 | +9.09% | 75 | 217 | 50.59% |
| UAL240719P00034000 | 2024-04-17 10:44AM EDT | 34.00 | 0.35 | 0.11 | 0.13 | 0.00 | - | 31 | 166 | 49.90% |
| UAL240719P00035000 | 2024-04-26 3:27PM EDT | 35.00 | 0.14 | 0.06 | 0.15 | +0.02 | +16.67% | 287 | 1,472 | 48.34% |
| UAL240719P00036000 | 2024-04-22 2:05PM EDT | 36.00 | 0.15 | 0.09 | 0.28 | 0.00 | - | 213 | 503 | 51.56% |
| UAL240719P00037000 | 2024-04-19 3:03PM EDT | 37.00 | 0.29 | 0.09 | 0.31 | 0.00 | - | 1 | 410 | 49.66% |
| UAL240719P00038000 | 2024-04-25 9:59AM EDT | 38.00 | 0.29 | 0.11 | 0.23 | 0.00 | - | 30 | 834 | 43.65% |
| UAL240719P00039000 | 2024-04-26 10:15AM EDT | 39.00 | 0.28 | 0.25 | 0.27 | +0.03 | +12.00% | 15 | 1,403 | 42.29% |
| UAL240719P00040000 | 2024-04-24 2:23PM EDT | 40.00 | 0.29 | 0.30 | 0.34 | -0.07 | -19.44% | 10 | 720 | 41.65% |
| UAL240719P00041000 | 2024-04-22 3:42PM EDT | 41.00 | 0.43 | 0.37 | 0.39 | 0.00 | - | 26 | 404 | 40.09% |
| UAL240719P00042000 | 2024-04-24 2:32PM EDT | 42.00 | 0.52 | 0.46 | 0.49 | 0.00 | - | 1 | 298 | 39.55% |
| UAL240719P00043000 | 2024-04-25 1:43PM EDT | 43.00 | 0.58 | 0.56 | 0.59 | 0.00 | - | 33 | 247 | 38.62% |
| UAL240719P00044000 | 2024-04-26 2:48PM EDT | 44.00 | 0.72 | 0.68 | 0.72 | -0.06 | -7.69% | 5 | 2,936 | 37.94% |
| UAL240719P00045000 | 2024-04-26 1:17PM EDT | 45.00 | 0.87 | 0.83 | 0.87 | -0.01 | -1.14% | 24 | 932 | 37.16% |
| UAL240719P00046000 | 2024-04-24 12:16PM EDT | 46.00 | 1.19 | 0.99 | 1.07 | 0.00 | - | 7 | 700 | 36.79% |
| UAL240719P00047000 | 2024-04-26 12:43PM EDT | 47.00 | 1.32 | 1.23 | 1.27 | +0.05 | +3.94% | 197 | 755 | 35.96% |
| UAL240719P00048000 | 2024-04-26 2:14PM EDT | 48.00 | 1.58 | 1.48 | 1.70 | -0.01 | -0.63% | 56 | 537 | 37.56% |
| UAL240719P00049000 | 2024-04-26 10:02AM EDT | 49.00 | 1.80 | 1.77 | 2.00 | -0.25 | -12.20% | 17 | 821 | 37.00% |
| UAL240719P00050000 | 2024-04-26 3:12PM EDT | 50.00 | 2.15 | 2.12 | 2.15 | +0.19 | +9.69% | 62 | 1,829 | 34.42% |
| UAL240719P00052500 | 2024-04-26 3:55PM EDT | 52.50 | 3.15 | 3.10 | 3.20 | +0.19 | +6.42% | 6 | 335 | 33.45% |
| UAL240719P00055000 | 2024-04-26 11:48AM EDT | 55.00 | 4.65 | 4.40 | 4.50 | +0.50 | +12.05% | 6 | 766 | 32.11% |
| UAL240719P00060000 | 2024-04-23 10:35AM EDT | 60.00 | 7.28 | 7.85 | 8.05 | 0.00 | - | 2 | 1 | 30.71% |
| UAL240719P00065000 | 2024-01-29 3:27PM EDT | 65.00 | 22.65 | 20.15 | 20.30 | 0.00 | - | 2 | 0 | 119.73% |
© 2024 Yahoo. Todos los derechos reservados.