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
59.113,80 -695,70 (-1,16%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240816C00020000 | 2024-03-13 3:56PM EDT | 20.00 | 23.60 | 21.20 | 22.85 | 0.00 | - | - | 6 | 0.00% |
| UAL240816C00025000 | 2024-03-27 1:04PM EDT | 25.00 | 22.70 | 28.05 | 28.60 | 0.00 | - | 2 | 14 | 88.67% |
| UAL240816C00026000 | 2024-03-27 1:32PM EDT | 26.00 | 21.85 | 25.00 | 27.65 | 0.00 | - | 1 | 29 | 95.80% |
| UAL240816C00027000 | 2024-04-15 11:42AM EDT | 27.00 | 15.52 | 25.25 | 26.60 | 0.00 | - | 4 | 436 | 58.40% |
| UAL240816C00028000 | 2024-03-27 3:36PM EDT | 28.00 | 19.95 | 25.00 | 25.55 | 0.00 | - | 64 | 243 | 75.10% |
| UAL240816C00029000 | 2024-03-22 2:00PM EDT | 29.00 | 18.55 | 20.95 | 25.00 | 0.00 | - | 3 | 67 | 92.29% |
| UAL240816C00030000 | 2024-04-04 3:31PM EDT | 30.00 | 14.50 | 23.05 | 23.75 | 0.00 | - | 3 | 160 | 72.27% |
| UAL240816C00031000 | 2024-03-27 3:04PM EDT | 31.00 | 17.05 | 22.05 | 22.65 | 0.00 | - | 18 | 151 | 67.24% |
| UAL240816C00032000 | 2024-04-16 1:35PM EDT | 32.00 | 10.75 | 21.15 | 21.65 | 0.00 | - | 1 | 143 | 65.43% |
| UAL240816C00033000 | 2024-04-23 9:45AM EDT | 33.00 | 21.50 | 20.15 | 20.70 | 0.00 | - | 9 | 205 | 62.79% |
| UAL240816C00034000 | 2024-04-17 11:11AM EDT | 34.00 | 13.60 | 19.20 | 19.75 | 0.00 | - | 1 | 52 | 60.89% |
| UAL240816C00035000 | 2024-04-24 9:54AM EDT | 35.00 | 19.15 | 18.20 | 18.80 | 0.00 | - | 2 | 793 | 58.30% |
| UAL240816C00036000 | 2024-04-18 11:54AM EDT | 36.00 | 16.25 | 17.25 | 18.15 | 0.00 | - | 12 | 1,059 | 59.47% |
| UAL240816C00037000 | 2024-04-17 9:45AM EDT | 37.00 | 10.50 | 16.40 | 17.00 | 0.00 | - | 8 | 1,254 | 56.25% |
| UAL240816C00038000 | 2024-04-24 2:57PM EDT | 38.00 | 15.70 | 15.50 | 16.15 | 0.00 | - | 4 | 1,082 | 55.37% |
| UAL240816C00039000 | 2024-04-16 1:54PM EDT | 39.00 | 5.60 | 14.85 | 15.05 | 0.00 | - | 8 | 269 | 54.30% |
| UAL240816C00040000 | 2024-04-25 2:15PM EDT | 40.00 | 14.23 | 13.60 | 14.20 | 0.00 | - | 3 | 313 | 50.24% |
| UAL240816C00041000 | 2024-04-24 1:53PM EDT | 41.00 | 13.37 | 12.90 | 13.30 | 0.00 | - | 4 | 300 | 50.15% |
| UAL240816C00042000 | 2024-04-18 9:39AM EDT | 42.00 | 11.30 | 11.90 | 12.35 | 0.00 | - | 1 | 350 | 50.37% |
| UAL240816C00043000 | 2024-04-25 3:36PM EDT | 43.00 | 12.31 | 11.05 | 11.50 | 0.00 | - | 45 | 406 | 48.98% |
| UAL240816C00044000 | 2024-04-24 10:26AM EDT | 44.00 | 11.00 | 10.55 | 10.65 | 0.00 | - | 1 | 387 | 47.41% |
| UAL240816C00045000 | 2024-04-24 3:53PM EDT | 45.00 | 9.85 | 9.75 | 9.90 | 0.00 | - | 5 | 479 | 46.83% |
| UAL240816C00046000 | 2024-04-26 10:24AM EDT | 46.00 | 8.94 | 8.95 | 9.15 | +0.24 | +2.76% | 1 | 698 | 46.00% |
| UAL240816C00047000 | 2024-04-25 12:57PM EDT | 47.00 | 8.15 | 8.25 | 8.35 | 0.00 | - | 1 | 596 | 44.43% |
| UAL240816C00048000 | 2024-04-25 2:18PM EDT | 48.00 | 7.85 | 7.50 | 7.65 | +0.20 | +2.61% | 1 | 289 | 43.67% |
| UAL240816C00049000 | 2024-04-26 9:47AM EDT | 49.00 | 7.10 | 6.85 | 7.00 | +0.60 | +9.23% | 1 | 259 | 43.12% |
| UAL240816C00050000 | 2024-04-26 1:41PM EDT | 50.00 | 6.00 | 6.20 | 6.35 | -0.86 | -12.54% | 3 | 453 | 42.31% |
| UAL240816C00052500 | 2024-04-26 12:30PM EDT | 52.50 | 4.65 | 4.80 | 4.90 | -0.30 | -6.06% | 41 | 299 | 40.70% |
| UAL240816C00055000 | 2024-04-26 3:25PM EDT | 55.00 | 3.60 | 3.60 | 3.70 | -0.60 | -14.29% | 41 | 4,477 | 39.53% |
| UAL240816C00057500 | 2024-04-26 2:46PM EDT | 57.50 | 2.62 | 2.65 | 2.69 | -0.38 | -12.67% | 238 | 467 | 38.26% |
| UAL240816C00060000 | 2024-04-26 1:39PM EDT | 60.00 | 1.80 | 1.86 | 1.94 | -0.40 | -18.18% | 27 | 2,618 | 37.60% |
| UAL240816C00065000 | 2024-04-26 11:38AM EDT | 65.00 | 0.89 | 0.90 | 0.97 | -0.04 | -4.30% | 154 | 102 | 36.89% |
| UAL240816C00070000 | 2024-04-23 9:37AM EDT | 70.00 | 0.59 | 0.44 | 0.47 | 0.00 | - | 4 | 107 | 36.72% |
| UAL240816C00075000 | 2024-04-25 3:33PM EDT | 75.00 | 0.27 | 0.20 | 0.23 | 0.00 | - | 20 | 44 | 37.01% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UAL240816P00020000 | 2024-04-16 2:31PM EDT | 20.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 58 | 60 | 80.66% |
| UAL240816P00025000 | 2024-04-25 9:30AM EDT | 25.00 | 0.05 | 0.02 | 0.18 | 0.00 | - | 1 | 1,005 | 66.21% |
| UAL240816P00026000 | 2024-04-08 3:26PM EDT | 26.00 | 0.20 | 0.03 | 0.19 | 0.00 | - | 2 | 8 | 64.06% |
| UAL240816P00027000 | 2024-04-23 3:12PM EDT | 27.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 200 | 155 | 62.11% |
| UAL240816P00028000 | 2024-04-23 3:12PM EDT | 28.00 | 0.09 | 0.08 | 0.19 | 0.00 | - | 200 | 87 | 59.96% |
| UAL240816P00029000 | 2024-04-19 2:23PM EDT | 29.00 | 0.14 | 0.05 | 0.23 | 0.00 | - | 200 | 349 | 57.32% |
| UAL240816P00030000 | 2024-04-25 1:57PM EDT | 30.00 | 0.13 | 0.11 | 0.25 | 0.00 | - | 200 | 357 | 56.93% |
| UAL240816P00031000 | 2024-04-26 9:52AM EDT | 31.00 | 0.15 | 0.13 | 0.26 | +0.05 | +50.00% | 119 | 1,273 | 54.88% |
| UAL240816P00032000 | 2024-03-25 10:51AM EDT | 32.00 | 0.62 | 0.01 | 0.26 | 0.00 | - | 31 | 1,560 | 55.08% |
| UAL240816P00033000 | 2024-04-16 3:15PM EDT | 33.00 | 0.87 | 0.09 | 0.33 | 0.00 | - | 200 | 315 | 50.00% |
| UAL240816P00034000 | 2024-04-18 1:23PM EDT | 34.00 | 0.25 | 0.16 | 0.36 | 0.00 | - | 10 | 494 | 52.98% |
| UAL240816P00035000 | 2024-04-26 9:52AM EDT | 35.00 | 0.25 | 0.21 | 0.30 | +0.02 | +8.70% | 85 | 179 | 48.10% |
| UAL240816P00036000 | 2024-04-17 12:52PM EDT | 36.00 | 0.62 | 0.14 | 0.43 | 0.00 | - | 17 | 1,041 | 49.32% |
| UAL240816P00037000 | 2024-04-22 11:10AM EDT | 37.00 | 0.38 | 0.31 | 0.34 | 0.00 | - | 1 | 352 | 43.95% |
| UAL240816P00038000 | 2024-04-24 9:58AM EDT | 38.00 | 0.39 | 0.37 | 0.39 | 0.00 | - | 10 | 1,264 | 42.63% |
| UAL240816P00039000 | 2024-04-19 12:30PM EDT | 39.00 | 0.68 | 0.31 | 0.46 | 0.00 | - | 7 | 1,046 | 41.70% |
| UAL240816P00040000 | 2024-04-25 10:16AM EDT | 40.00 | 0.61 | 0.52 | 0.54 | 0.00 | - | 20 | 144 | 40.72% |
| UAL240816P00041000 | 2024-04-22 2:20PM EDT | 41.00 | 0.62 | 0.61 | 0.64 | 0.00 | - | 9 | 404 | 39.92% |
| UAL240816P00042000 | 2024-04-24 9:58AM EDT | 42.00 | 0.76 | 0.72 | 0.76 | 0.00 | - | 10 | 136 | 39.21% |
| UAL240816P00043000 | 2024-04-19 11:51AM EDT | 43.00 | 1.23 | 0.86 | 0.89 | 0.00 | - | 9 | 666 | 38.36% |
| UAL240816P00044000 | 2024-04-26 3:05PM EDT | 44.00 | 1.04 | 1.01 | 1.13 | -0.08 | -7.14% | 2 | 916 | 38.77% |
| UAL240816P00045000 | 2024-04-24 11:27AM EDT | 45.00 | 1.37 | 1.20 | 1.44 | 0.00 | - | 11 | 1,349 | 39.58% |
| UAL240816P00046000 | 2024-04-23 9:46AM EDT | 46.00 | 1.35 | 1.40 | 1.48 | 0.00 | - | 1 | 260 | 36.79% |
| UAL240816P00047000 | 2024-04-26 1:21PM EDT | 47.00 | 1.77 | 1.65 | 1.72 | +0.23 | +14.94% | 4 | 142 | 36.16% |
| UAL240816P00048000 | 2024-04-24 10:41AM EDT | 48.00 | 2.05 | 1.93 | 2.02 | 0.00 | - | 2 | 1,551 | 35.82% |
| UAL240816P00049000 | 2024-04-26 3:57PM EDT | 49.00 | 2.28 | 2.27 | 2.33 | +0.14 | +6.54% | 15 | 301 | 35.24% |
| UAL240816P00050000 | 2024-04-26 3:00PM EDT | 50.00 | 2.62 | 2.60 | 2.65 | +0.13 | +5.22% | 349 | 3,182 | 34.45% |
| UAL240816P00052500 | 2024-04-26 3:18PM EDT | 52.50 | 3.75 | 3.60 | 3.75 | -0.20 | -5.06% | 6 | 72 | 33.72% |
| UAL240816P00055000 | 2024-04-25 1:49PM EDT | 55.00 | 4.95 | 4.90 | 5.00 | 0.00 | - | 6 | 421 | 32.14% |
| UAL240816P00060000 | 2024-04-25 3:45PM EDT | 60.00 | 7.82 | 8.15 | 8.35 | 0.00 | - | 60 | 57 | 29.98% |
| UAL240816P00065000 | 2024-04-18 9:39AM EDT | 65.00 | 13.95 | 12.35 | 12.80 | 0.00 | - | - | 1 | 32.32% |
| UAL240816P00070000 | 2024-04-17 12:04PM EDT | 70.00 | 22.75 | 16.75 | 17.65 | 0.00 | - | - | 2 | 37.16% |
© 2024 Yahoo. Todos los derechos reservados.