Marchés français ouverture 5 h 37 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 126,20 -147,85 (-0,39 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
17 763,03 0,00 (0,00 %) Bitcoin EUR
53 766,33 -2 343,42 (-4,18 %)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503C00222500 | 2024-04-17 10:56AM EDT | 222.50 | 9.50 | 10.40 | 15.00 | 0.00 | - | - | 1 | 105.13% |
| UNP240503C00225000 | 2024-04-17 1:45PM EDT | 225.00 | 8.40 | 8.00 | 12.20 | 0.00 | - | - | 31 | 87.45% |
| UNP240503C00227500 | 2024-04-17 1:45PM EDT | 227.50 | 6.80 | 5.60 | 9.90 | 0.00 | - | - | 30 | 78.59% |
| UNP240503C00230000 | 2024-05-01 11:12AM EDT | 230.00 | 6.30 | 3.60 | 5.70 | -1.97 | -23.82% | 1 | 42 | 35.94% |
| UNP240503C00232500 | 2024-05-01 11:14AM EDT | 232.50 | 4.00 | 3.00 | 3.60 | -4.60 | -53.49% | 49 | 151 | 31.15% |
| UNP240503C00235000 | 2024-05-01 3:58PM EDT | 235.00 | 1.60 | 1.45 | 1.80 | -2.20 | -57.89% | 6 | 740 | 26.22% |
| UNP240503C00237500 | 2024-05-01 3:44PM EDT | 237.50 | 0.85 | 0.45 | 0.75 | -0.91 | -51.70% | 4 | 52 | 24.83% |
| UNP240503C00240000 | 2024-05-01 3:32PM EDT | 240.00 | 0.26 | 0.05 | 0.20 | -0.59 | -69.41% | 36 | 1,078 | 22.80% |
| UNP240503C00242500 | 2024-05-01 3:38PM EDT | 242.50 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 14 | 81 | 26.17% |
| UNP240503C00245000 | 2024-05-01 11:12AM EDT | 245.00 | 0.05 | 0.00 | 0.35 | -0.27 | -84.37% | 14 | 141 | 43.46% |
| UNP240503C00247500 | 2024-04-30 3:42PM EDT | 247.50 | 0.12 | 0.00 | 1.35 | 0.00 | - | 28 | 56 | 61.04% |
| UNP240503C00250000 | 2024-05-01 9:51AM EDT | 250.00 | 0.23 | 0.00 | 0.55 | +0.15 | +187.50% | 2 | 1,042 | 55.08% |
| UNP240503C00252500 | 2024-04-29 10:58AM EDT | 252.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 115 | 76.76% |
| UNP240503C00255000 | 2024-04-29 12:57PM EDT | 255.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 20 | 1,063 | 83.40% |
| UNP240503C00257500 | 2024-04-29 9:48AM EDT | 257.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 91.41% |
| UNP240503C00260000 | 2024-04-29 9:48AM EDT | 260.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 56.25% |
| UNP240503C00265000 | 2024-04-29 9:48AM EDT | 265.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 111.91% |
| UNP240503C00275000 | 2024-03-25 12:57PM EDT | 275.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 11 | 11 | 152.83% |
| UNP240503C00280000 | 2024-04-03 2:04PM EDT | 280.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 164.65% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503P00200000 | 2024-04-25 10:26AM EDT | 200.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 4 | 144.73% |
| UNP240503P00205000 | 2024-04-22 2:52PM EDT | 205.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 127.00% |
| UNP240503P00210000 | 2024-04-25 12:44PM EDT | 210.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 27 | 109.28% |
| UNP240503P00212500 | 2024-04-25 3:53PM EDT | 212.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 9 | 100.39% |
| UNP240503P00215000 | 2024-04-24 3:59PM EDT | 215.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 345 | 1,859 | 91.41% |
| UNP240503P00217500 | 2024-04-25 12:58PM EDT | 217.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 35 | 35 | 82.42% |
| UNP240503P00220000 | 2024-04-30 10:27AM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 93 | 47.85% |
| UNP240503P00222500 | 2024-04-30 11:36AM EDT | 222.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 64.06% |
| UNP240503P00225000 | 2024-04-29 11:48AM EDT | 225.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 46 | 53.96% |
| UNP240503P00227500 | 2024-04-26 11:17AM EDT | 227.50 | 0.18 | 0.15 | 0.25 | 0.00 | - | 6 | 21 | 33.15% |
| UNP240503P00230000 | 2024-05-01 12:46PM EDT | 230.00 | 0.40 | 0.35 | 0.45 | +0.12 | +42.86% | 32 | 1,985 | 29.69% |
| UNP240503P00232500 | 2024-05-01 12:16PM EDT | 232.50 | 0.80 | 0.75 | 1.05 | +0.25 | +45.45% | 4 | 48 | 29.69% |
| UNP240503P00235000 | 2024-05-01 9:47AM EDT | 235.00 | 1.60 | 1.55 | 1.85 | +0.45 | +39.13% | 20 | 107 | 26.37% |
| UNP240503P00237500 | 2024-05-01 2:35PM EDT | 237.50 | 3.00 | 3.00 | 3.40 | +1.00 | +50.00% | 3 | 130 | 26.66% |
| UNP240503P00240000 | 2024-04-30 2:55PM EDT | 240.00 | 3.50 | 4.80 | 7.30 | 0.00 | - | 10 | 175 | 61.62% |
| UNP240503P00242500 | 2024-04-30 9:33AM EDT | 242.50 | 4.00 | 5.70 | 9.10 | 0.00 | - | 2 | 64 | 61.33% |
| UNP240503P00245000 | 2024-05-01 3:49PM EDT | 245.00 | 8.30 | 8.60 | 10.90 | +5.67 | +215.59% | 103 | 29 | 57.08% |
| UNP240503P00247500 | 2024-04-25 3:20PM EDT | 247.50 | 5.60 | 10.00 | 14.50 | 0.00 | - | - | 1 | 89.28% |
| UNP240503P00250000 | 2024-05-01 3:53PM EDT | 250.00 | 16.00 | 12.60 | 17.00 | +5.70 | +55.34% | 4 | 1 | 98.93% |
| UNP240503P00255000 | 2024-03-26 11:05AM EDT | 255.00 | 13.55 | 12.70 | 13.90 | 0.00 | - | 1 | 0 | 0.00% |
