La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 412,80 +414,41 (+0,69 %)
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’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240628C00215000 | 2024-06-18 10:35AM EDT | 215.00 | 7.76 | 8.00 | 10.00 | +0.87 | +12.63% | 1 | 2 | 37.26% |
| UNP240628C00217500 | 2024-06-14 9:34AM EDT | 217.50 | 5.46 | 5.80 | 7.70 | 0.00 | - | 1 | 2 | 32.57% |
| UNP240628C00220000 | 2024-06-17 9:36AM EDT | 220.00 | 3.80 | 3.90 | 4.40 | 0.00 | - | 2 | 2 | 20.06% |
| UNP240628C00222500 | 2024-06-18 1:31PM EDT | 222.50 | 2.65 | 2.55 | 2.80 | +0.10 | +3.92% | 12 | 11 | 18.78% |
| UNP240628C00225000 | 2024-06-18 2:43PM EDT | 225.00 | 1.75 | 1.45 | 1.70 | +0.15 | +9.37% | 19 | 43 | 18.56% |
| UNP240628C00227500 | 2024-06-18 10:21AM EDT | 227.50 | 0.74 | 0.75 | 0.95 | -0.31 | -29.52% | 4 | 62 | 18.40% |
| UNP240628C00230000 | 2024-06-18 3:09PM EDT | 230.00 | 1.44 | 0.30 | 0.50 | +0.94 | +188.00% | 13 | 32 | 18.46% |
| UNP240628C00232500 | 2024-06-18 11:16AM EDT | 232.50 | 0.30 | 0.15 | 0.30 | -1.53 | -83.61% | 41 | 1 | 19.51% |
| UNP240628C00235000 | 2024-06-18 12:08PM EDT | 235.00 | 0.15 | 0.10 | 0.25 | -0.07 | -31.82% | 41 | 121 | 22.02% |
| UNP240628C00240000 | 2024-06-17 10:38AM EDT | 240.00 | 0.28 | 0.05 | 0.45 | 0.00 | - | 1 | 63 | 32.42% |
| UNP240628C00245000 | 2024-06-17 10:38AM EDT | 245.00 | 0.23 | 0.05 | 0.50 | 0.00 | - | 1 | 44 | 39.84% |
| UNP240628C00250000 | 2024-06-18 1:03PM EDT | 250.00 | 0.06 | 0.05 | 0.45 | +0.01 | +20.00% | 1 | 57 | 45.02% |
| UNP240628C00255000 | 2024-06-17 3:41PM EDT | 255.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 52 | 39.16% |
| UNP240628C00260000 | 2024-06-17 12:24PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 294 | 39.84% |
| UNP240628C00265000 | 2024-06-18 9:38AM EDT | 265.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 34 | 44.14% |
| UNP240628C00270000 | 2024-06-17 9:35AM EDT | 270.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 100 | 101 | 80.57% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240628P00195000 | 2024-06-13 11:47AM EDT | 195.00 | 0.15 | 0.05 | 2.20 | 0.00 | - | 6 | 13 | 64.11% |
| UNP240628P00205000 | 2024-05-30 11:05AM EDT | 205.00 | 0.33 | 0.05 | 2.25 | 0.00 | - | 8 | 8 | 58.25% |
| UNP240628P00210000 | 2024-06-18 11:26AM EDT | 210.00 | 0.20 | 0.10 | 0.25 | -0.15 | -42.86% | 3 | 1 | 23.54% |
| UNP240628P00212500 | 2024-06-17 10:58AM EDT | 212.50 | 0.46 | 0.15 | 0.30 | 0.00 | - | 30 | 24 | 20.66% |
| UNP240628P00215000 | 2024-06-14 3:19PM EDT | 215.00 | 0.70 | 0.30 | 0.45 | -0.14 | -16.67% | 1 | 30 | 18.75% |
| UNP240628P00217500 | 2024-06-18 11:26AM EDT | 217.50 | 0.70 | 0.60 | 0.75 | -0.49 | -41.18% | 6 | 20 | 17.31% |
| UNP240628P00220000 | 2024-06-18 3:23PM EDT | 220.00 | 1.27 | 1.20 | 1.35 | -0.59 | -31.72% | 3 | 75 | 16.60% |
| UNP240628P00222500 | 2024-06-18 3:23PM EDT | 222.50 | 2.24 | 2.10 | 2.35 | -0.86 | -27.74% | 4 | 32 | 16.26% |
| UNP240628P00225000 | 2024-06-18 9:54AM EDT | 225.00 | 3.71 | 3.40 | 3.90 | -0.85 | -18.64% | 1 | 30 | 16.97% |
| UNP240628P00230000 | 2024-06-13 11:31AM EDT | 230.00 | 8.05 | 6.80 | 8.20 | 0.00 | - | 13 | 30 | 21.53% |
| UNP240628P00235000 | 2024-06-14 3:41PM EDT | 235.00 | 13.78 | 11.30 | 13.90 | 0.00 | - | 1 | 3 | 37.38% |
| UNP240628P00240000 | 2024-06-07 10:16AM EDT | 240.00 | 10.92 | 15.60 | 19.40 | 0.00 | - | 2 | 0 | 50.95% |
| UNP240628P00245000 | 2024-05-28 2:59PM EDT | 245.00 | 17.70 | 20.80 | 24.20 | 0.00 | - | 2 | 0 | 57.06% |
| UNP240628P00250000 | 2024-05-14 3:59PM EDT | 250.00 | 8.10 | 25.80 | 29.60 | 0.00 | - | - | 0 | 69.12% |
