La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 672,38 +446,72 (+1,17 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 308,60 -1,00 (-0,04 %) Bitcoin EUR
57 456,14 +2 353,00 (+4,27 %)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:49PM EDT. Marché ouvert.
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 | 17.30 | 19.70 | 0.00 | - | - | 1 | 112.01% |
| UNP240503C00225000 | 2024-04-17 1:45PM EDT | 225.00 | 8.40 | 15.10 | 16.40 | 0.00 | - | - | 31 | 86.72% |
| UNP240503C00227500 | 2024-04-17 1:45PM EDT | 227.50 | 6.80 | 12.80 | 14.80 | 0.00 | - | - | 30 | 99.02% |
| UNP240503C00230000 | 2024-05-01 11:12AM EDT | 230.00 | 6.30 | 10.00 | 11.20 | 0.00 | - | 1 | 41 | 55.47% |
| UNP240503C00232500 | 2024-05-01 11:14AM EDT | 232.50 | 4.00 | 7.90 | 8.60 | 0.00 | - | 49 | 120 | 52.00% |
| UNP240503C00235000 | 2024-05-03 12:02PM EDT | 235.00 | 6.11 | 5.40 | 6.20 | +4.66 | +321.38% | 3 | 738 | 53.71% |
| UNP240503C00237500 | 2024-05-03 2:16PM EDT | 237.50 | 3.55 | 2.00 | 3.80 | +2.40 | +208.70% | 8 | 93 | 40.48% |
| UNP240503C00240000 | 2024-05-03 3:18PM EDT | 240.00 | 1.04 | 0.35 | 1.05 | +0.74 | +246.67% | 314 | 1,070 | 16.53% |
| UNP240503C00242500 | 2024-05-03 2:42PM EDT | 242.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 562 | 68 | 11.52% |
| UNP240503C00245000 | 2024-05-03 3:08PM EDT | 245.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 17 | 138 | 21.29% |
| UNP240503C00247500 | 2024-04-30 3:42PM EDT | 247.50 | 0.12 | 0.00 | 0.85 | 0.00 | - | 28 | 56 | 63.43% |
| UNP240503C00250000 | 2024-05-03 1:01PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | -0.18 | -78.26% | 2 | 1,040 | 38.67% |
| UNP240503C00252500 | 2024-04-29 10:58AM EDT | 252.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 115 | 67.38% |
| UNP240503C00255000 | 2024-04-29 12:57PM EDT | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 1,063 | 54.30% |
| UNP240503C00257500 | 2024-04-29 9:48AM EDT | 257.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 56.25% |
| UNP240503C00260000 | 2024-04-29 9:48AM EDT | 260.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 63.28% |
| UNP240503C00265000 | 2024-04-29 9:48AM EDT | 265.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 1 | 13 | 126.56% |
| UNP240503C00275000 | 2024-03-25 12:57PM EDT | 275.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 11 | 11 | 191.60% |
| UNP240503C00280000 | 2024-04-03 2:04PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 113.28% |
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 | 226.56% |
| UNP240503P00205000 | 2024-04-22 2:52PM EDT | 205.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 8 | 183.01% |
| UNP240503P00210000 | 2024-04-25 12:44PM EDT | 210.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 8 | 27 | 160.16% |
| UNP240503P00212500 | 2024-04-25 3:53PM EDT | 212.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 9 | 165.23% |
| UNP240503P00215000 | 2024-04-24 3:59PM EDT | 215.00 | 0.65 | 0.00 | 1.15 | 0.00 | - | 345 | 1,859 | 147.27% |
| UNP240503P00217500 | 2024-04-25 12:58PM EDT | 217.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 35 | 35 | 140.72% |
| UNP240503P00220000 | 2024-04-30 10:27AM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 93 | 78.13% |
| UNP240503P00222500 | 2024-04-30 11:36AM EDT | 222.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 116.02% |
| UNP240503P00225000 | 2024-05-02 9:40AM EDT | 225.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 4 | 46 | 95.41% |
| UNP240503P00227500 | 2024-04-26 11:17AM EDT | 227.50 | 0.36 | 0.00 | 0.10 | +0.18 | +100.00% | 1 | 21 | 51.95% |
| UNP240503P00230000 | 2024-05-02 2:46PM EDT | 230.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 27 | 1,982 | 59.18% |
| UNP240503P00232500 | 2024-05-03 12:08PM EDT | 232.50 | 0.03 | 0.00 | 0.05 | -0.43 | -93.48% | 3 | 50 | 34.18% |
| UNP240503P00235000 | 2024-05-03 3:19PM EDT | 235.00 | 0.06 | 0.00 | 0.50 | -0.39 | -86.67% | 2 | 113 | 45.12% |
| UNP240503P00237500 | 2024-05-02 2:21PM EDT | 237.50 | 0.40 | 0.00 | 0.10 | -1.15 | -74.19% | 1 | 128 | 17.77% |
| UNP240503P00240000 | 2024-05-03 3:19PM EDT | 240.00 | 0.10 | 0.00 | 0.15 | -3.15 | -96.92% | 355 | 168 | 6.25% |
| UNP240503P00242500 | 2024-05-03 9:50AM EDT | 242.50 | 0.85 | 1.25 | 2.05 | -3.15 | -78.75% | 18 | 46 | 0.00% |
| UNP240503P00245000 | 2024-05-03 10:01AM EDT | 245.00 | 3.90 | 3.80 | 4.60 | -7.10 | -64.55% | 29 | 7 | 16.41% |
| UNP240503P00247500 | 2024-04-25 3:20PM EDT | 247.50 | 5.60 | 6.30 | 7.10 | 0.00 | - | - | 1 | 23.83% |
| UNP240503P00250000 | 2024-05-01 3:53PM EDT | 250.00 | 16.00 | 7.60 | 11.00 | 0.00 | - | 4 | 1 | 92.58% |
| UNP240503P00255000 | 2024-03-26 11:05AM EDT | 255.00 | 13.55 | 12.70 | 13.90 | 0.00 | - | 1 | 0 | 0.00% |
