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 |
---|---|---|---|---|---|---|---|---|---|---|
UAL240322C00025000 | 2024-03-15 3:56PM EDT | 25.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
UAL240322C00030000 | 2024-03-18 9:33AM EDT | 30.00 | 13.50 | - | - | +13.50 | - | - | 1 | 0.00% |
UAL240322C00031000 | 2024-03-12 3:49PM EDT | 31.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
UAL240322C00033000 | 2024-03-18 9:33AM EDT | 33.00 | 10.50 | 0.00 | 0.00 | +0.50 | +5.00% | 1 | 2 | 0.00% |
UAL240322C00034000 | 2024-03-18 9:33AM EDT | 34.00 | 9.50 | - | - | +9.50 | - | - | 9 | 0.00% |
UAL240322C00034500 | 2024-03-18 9:31AM EDT | 34.50 | 9.00 | - | - | +9.00 | - | - | 4 | 0.00% |
UAL240322C00035000 | 2024-03-15 9:47AM EDT | 35.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
UAL240322C00035500 | 2024-03-12 11:01AM EDT | 35.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
UAL240322C00036500 | 2024-03-18 9:31AM EDT | 36.50 | 7.00 | - | - | +7.00 | - | - | 1 | 0.00% |
UAL240322C00037000 | 2024-03-18 9:47AM EDT | 37.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 0.00% |
UAL240322C00038000 | 2024-03-18 10:00AM EDT | 38.00 | 4.96 | 0.00 | 0.00 | -0.24 | -4.62% | 11 | 0 | 0.00% |
UAL240322C00038500 | 2024-03-15 12:53PM EDT | 38.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
UAL240322C00039000 | 2024-03-15 2:48PM EDT | 39.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
UAL240322C00039500 | 2024-03-11 9:38AM EDT | 39.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
UAL240322C00040000 | 2024-03-18 9:57AM EDT | 40.00 | 2.94 | 0.00 | 0.00 | +0.97 | +49.24% | 9 | 142 | 0.00% |
UAL240322C00040500 | 2024-03-15 10:22AM EDT | 40.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
UAL240322C00041000 | 2024-03-18 11:36AM EDT | 41.00 | 2.60 | 0.00 | 0.00 | +0.20 | +8.33% | 2 | 1,665 | 0.00% |
UAL240322C00041500 | 2024-03-18 9:30AM EDT | 41.50 | 2.30 | 0.00 | 0.00 | +0.11 | +5.02% | 39 | 0 | 0.00% |
UAL240322C00042000 | 2024-03-18 2:07PM EDT | 42.00 | 1.71 | 0.00 | 0.00 | -0.24 | -12.31% | 96 | 580 | 0.00% |
UAL240322C00042500 | 2024-03-18 10:41AM EDT | 42.50 | 1.40 | 0.00 | 0.00 | -0.12 | -7.89% | 17 | 355 | 0.00% |
UAL240322C00043000 | 2024-03-18 3:54PM EDT | 43.00 | 1.06 | 0.00 | 0.00 | -0.18 | -14.52% | 108 | 801 | 0.00% |
UAL240322C00043500 | 2024-03-18 3:56PM EDT | 43.50 | 0.77 | 0.00 | 0.00 | -0.16 | -17.20% | 341 | 1,188 | 0.00% |
UAL240322C00044000 | 2024-03-18 3:58PM EDT | 44.00 | 0.55 | 0.00 | 0.00 | -0.17 | -23.61% | 250 | 1,131 | 3.13% |
UAL240322C00044500 | 2024-03-18 3:52PM EDT | 44.50 | 0.36 | 0.00 | 0.00 | -0.17 | -32.08% | 628 | 1,234 | 6.25% |
UAL240322C00045000 | 2024-03-18 3:44PM EDT | 45.00 | 0.22 | 0.00 | 0.00 | -0.16 | -42.11% | 710 | 1,608 | 6.25% |
UAL240322C00045500 | 2024-03-18 3:46PM EDT | 45.50 | 0.13 | 0.00 | 0.00 | -0.15 | -53.57% | 139 | 423 | 12.50% |
UAL240322C00046000 | 2024-03-18 1:18PM EDT | 46.00 | 0.11 | 0.00 | 0.00 | -0.07 | -38.89% | 275 | 698 | 12.50% |
UAL240322C00046500 | 2024-03-18 3:09PM EDT | 46.50 | 0.07 | 0.00 | 0.00 | -0.05 | -41.67% | 2,645 | 2,759 | 12.50% |
UAL240322C00047000 | 2024-03-18 3:03PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | -0.05 | -55.56% | 177 | 427 | 25.00% |
UAL240322C00047500 | 2024-03-18 12:03PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 4 | 127 | 25.00% |
UAL240322C00048000 | 2024-03-18 12:48PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | -0.07 | -70.00% | 37 | 269 | 25.00% |
UAL240322C00048500 | 2024-03-18 3:00PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 13 | 75 | 25.00% |
UAL240322C00049000 | 2024-03-18 9:30AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 25.00% |
UAL240322C00049500 | 2024-03-15 10:14AM EDT | 49.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
UAL240322C00050000 | 2024-03-18 1:51PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 12 | 523 | 25.00% |
UAL240322C00051000 | 2024-03-05 10:45AM EDT | 51.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
UAL240322C00052000 | 2024-03-18 2:03PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 1 | 0 | 50.00% |
UAL240322C00053000 | 2024-03-08 3:17PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
UAL240322C00054000 | 2024-03-11 11:44AM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
UAL240322C00055000 | 2024-03-08 3:19PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
UAL240322P00030000 | 2024-02-23 3:17PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
UAL240322P00032000 | 2024-02-12 4:08PM EDT | 32.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 34 | 125.00% |
UAL240322P00033000 | 2024-03-12 1:25PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
UAL240322P00034000 | 2024-03-14 12:34PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
UAL240322P00034500 | 2024-03-12 1:43PM EDT | 34.50 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
UAL240322P00035000 | 2024-03-15 9:43AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
UAL240322P00035500 | 2024-03-12 1:26PM EDT | 35.50 | 0.03 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
UAL240322P00036000 | 2024-03-18 3:56PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 10 | 51 | 50.00% |
UAL240322P00036500 | 2024-03-13 1:33PM EDT | 36.50 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
UAL240322P00037000 | 2024-03-18 3:15PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
UAL240322P00037500 | 2024-03-15 12:46PM EDT | 37.50 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
UAL240322P00038000 | 2024-03-18 1:48PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 254 | 25.00% |
UAL240322P00038500 | 2024-03-18 10:37AM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 100 | 25.00% |
UAL240322P00039000 | 2024-03-18 3:53PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 29 | 828 | 25.00% |
UAL240322P00039500 | 2024-03-18 3:53PM EDT | 39.50 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 51 | 405 | 25.00% |
UAL240322P00040000 | 2024-03-18 3:22PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 156 | 338 | 25.00% |
UAL240322P00040500 | 2024-03-18 12:48PM EDT | 40.50 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 253 | 669 | 25.00% |
UAL240322P00041000 | 2024-03-18 3:12PM EDT | 41.00 | 0.08 | 0.00 | 0.00 | -0.03 | -27.27% | 161 | 805 | 12.50% |
UAL240322P00041500 | 2024-03-18 3:59PM EDT | 41.50 | 0.12 | 0.00 | 0.00 | -0.08 | -40.00% | 440 | 931 | 12.50% |
UAL240322P00042000 | 2024-03-18 3:52PM EDT | 42.00 | 0.21 | 0.00 | 0.00 | -0.06 | -22.22% | 357 | 892 | 12.50% |
UAL240322P00042500 | 2024-03-18 3:51PM EDT | 42.50 | 0.34 | 0.00 | 0.00 | -0.07 | -17.07% | 1,116 | 1,794 | 6.25% |
UAL240322P00043000 | 2024-03-18 3:49PM EDT | 43.00 | 0.48 | 0.00 | 0.00 | -0.08 | -14.29% | 358 | 666 | 3.13% |
UAL240322P00043500 | 2024-03-18 3:48PM EDT | 43.50 | 0.72 | 0.00 | 0.00 | -0.04 | -5.26% | 503 | 1,059 | 0.39% |
UAL240322P00044000 | 2024-03-18 3:54PM EDT | 44.00 | 0.99 | 0.00 | 0.00 | -0.04 | -3.88% | 50 | 270 | 0.00% |
UAL240322P00044500 | 2024-03-18 12:57PM EDT | 44.50 | 1.29 | 0.00 | 0.00 | -0.42 | -24.56% | 4 | 109 | 0.00% |
UAL240322P00045000 | 2024-03-18 3:59PM EDT | 45.00 | 1.68 | 0.00 | 0.00 | -0.06 | -3.45% | 13 | 402 | 0.00% |
UAL240322P00045500 | 2024-03-15 12:51PM EDT | 45.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
UAL240322P00046000 | 2024-03-05 10:57AM EDT | 46.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
UAL240322P00046500 | 2024-03-18 10:27AM EDT | 46.50 | 3.20 | 0.00 | 0.00 | -0.35 | -9.86% | 2 | 3 | 0.00% |
UAL240322P00047000 | 2024-03-13 3:50PM EDT | 47.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
UAL240322P00048000 | 2024-03-06 4:01PM EDT | 48.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
UAL240322P00050000 | 2024-03-13 12:46PM EDT | 50.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
UAL240322P00051000 | 2024-03-12 10:17AM EDT | 51.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
UAL240322P00052000 | 2024-03-12 10:11AM EDT | 52.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
UAL240322P00055000 | 2024-02-28 1:42PM EDT | 55.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |