La bourse est fermée
Dow Jones
39 884,76 +77,99 (+0,20 %) Nasdaq
16 824,95 +30,07 (+0,18 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
63 969,92 -310,31 (-0,48 %)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:37PM EDT. Marché ouvert.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240524C00230000 | 2024-04-25 9:33AM EDT | 230.00 | 14.70 | 5.40 | 6.00 | 0.00 | - | - | 17 | 31.52% |
| UNP240524C00235000 | 2024-05-21 3:21PM EDT | 235.00 | 1.85 | 1.80 | 1.90 | -6.60 | -78.11% | 84 | 6 | 20.63% |
| UNP240524C00237500 | 2024-05-21 3:03PM EDT | 237.50 | 0.67 | 0.75 | 0.85 | -4.83 | -87.82% | 120 | 2 | 19.48% |
| UNP240524C00240000 | 2024-05-21 12:17PM EDT | 240.00 | 0.40 | 0.25 | 0.40 | -5.15 | -92.79% | 60 | 59 | 20.51% |
| UNP240524C00242500 | 2024-05-21 10:02AM EDT | 242.50 | 0.30 | 0.10 | 0.20 | -2.70 | -90.00% | 4 | 39 | 22.07% |
| UNP240524C00245000 | 2024-05-21 2:21PM EDT | 245.00 | 0.13 | 0.05 | 0.15 | -1.45 | -91.77% | 141 | 278 | 25.59% |
| UNP240524C00247500 | 2024-05-21 11:50AM EDT | 247.50 | 0.10 | 0.05 | 0.15 | -0.75 | -88.24% | 17 | 344 | 30.27% |
| UNP240524C00250000 | 2024-05-21 9:46AM EDT | 250.00 | 0.12 | 0.05 | 0.15 | -0.33 | -73.33% | 144 | 467 | 34.77% |
| UNP240524C00252500 | 2024-05-21 11:04AM EDT | 252.50 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 10 | 98 | 39.16% |
| UNP240524C00255000 | 2024-05-21 3:08PM EDT | 255.00 | 0.05 | 0.05 | 0.10 | -0.14 | -73.68% | 3,001 | 3,278 | 40.43% |
| UNP240524C00257500 | 2024-05-21 2:42PM EDT | 257.50 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 2 | 50 | 44.43% |
| UNP240524C00260000 | 2024-05-09 11:12AM EDT | 260.00 | 0.37 | 0.00 | 0.95 | 0.00 | - | 1 | 18 | 64.55% |
| UNP240524C00262500 | 2024-05-20 9:30AM EDT | 262.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 47.27% |
| UNP240524C00275000 | 2024-05-20 2:22PM EDT | 275.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 108.55% |
| UNP240524C00280000 | 2024-05-20 11:05AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 19 | 64.84% |
| UNP240524C00285000 | 2024-05-20 10:01AM EDT | 285.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 91 | 92 | 126.22% |
| UNP240524C00290000 | 2024-05-20 9:35AM EDT | 290.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 16 | 18 | 134.57% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240524P00200000 | 2024-05-20 9:57AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 145 | 187 | 25.00% |
| UNP240524P00205000 | 2024-05-21 9:41AM EDT | 205.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 48 | 56.64% |
| UNP240524P00210000 | 2024-05-21 2:44PM EDT | 210.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 24 | 125 | 52.73% |
| UNP240524P00215000 | 2024-05-21 3:17PM EDT | 215.00 | 0.05 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 121 | 46.29% |
| UNP240524P00217500 | 2024-05-09 3:25PM EDT | 217.50 | 0.15 | 0.05 | 2.10 | 0.00 | - | 1 | 1 | 66.26% |
| UNP240524P00220000 | 2024-05-13 9:35AM EDT | 220.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 6 | 36.04% |
| UNP240524P00225000 | 2024-05-21 9:45AM EDT | 225.00 | 0.15 | 0.05 | 0.20 | -0.46 | -75.41% | 2,000 | 2,029 | 27.30% |
| UNP240524P00230000 | 2024-05-21 2:59PM EDT | 230.00 | 0.30 | 0.20 | 0.35 | +0.10 | +50.00% | 10 | 48 | 18.73% |
| UNP240524P00232500 | 2024-05-21 2:05PM EDT | 232.50 | 0.65 | 0.55 | 0.75 | +0.40 | +160.00% | 10 | 13 | 16.75% |
| UNP240524P00235000 | 2024-05-21 3:16PM EDT | 235.00 | 1.53 | 1.35 | 1.60 | +1.26 | +466.67% | 2,110 | 2,026 | 14.99% |
| UNP240524P00237500 | 2024-05-21 3:20PM EDT | 237.50 | 2.86 | 2.75 | 3.00 | +2.44 | +290.48% | 62 | 23 | 11.43% |
| UNP240524P00240000 | 2024-05-21 2:34PM EDT | 240.00 | 4.93 | 4.40 | 5.40 | +4.09 | +486.90% | 12 | 71 | 15.38% |
| UNP240524P00242500 | 2024-05-21 12:14PM EDT | 242.50 | 6.89 | 7.00 | 8.60 | +5.54 | +410.37% | 14 | 624 | 34.23% |
| UNP240524P00245000 | 2024-05-21 11:49AM EDT | 245.00 | 8.80 | 8.10 | 10.60 | +6.15 | +232.08% | 2 | 403 | 31.15% |
| UNP240524P00247500 | 2024-05-20 2:04PM EDT | 247.50 | 4.10 | 10.40 | 13.20 | 0.00 | - | 1 | 184 | 38.92% |
| UNP240524P00250000 | 2024-05-21 9:54AM EDT | 250.00 | 13.50 | 13.80 | 16.00 | +7.50 | +125.00% | 1 | 4 | 50.83% |
| UNP240524P00252500 | 2024-05-15 9:32AM EDT | 252.50 | 6.61 | 16.10 | 18.20 | 0.00 | - | - | 21 | 49.32% |
