La bourse ferme dans 1 h 16 min
CAC 40
7 613,74 +42,17 (+0,56 %) Euro Stoxx 50
4 904,36 +23,94 (+0,49 %) Dow Jones
38 794,15 +16,05 (+0,04 %) EUR/USD
1,0750 +0,0015 (+0,14 %) Gold future
2 339,50 +10,50 (+0,45 %) Bitcoin EUR
60 104,98 -680,37 (-1,12 %)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:14AM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240816C00205000 | 2024-06-14 9:37AM EDT | 205.00 | 20.00 | 20.30 | 21.50 | 0.00 | - | 1 | 2 | 33.05% |
| UNP240816C00210000 | 2024-06-17 12:29PM EDT | 210.00 | 17.05 | 16.40 | 17.10 | 0.00 | - | 2 | 3 | 29.64% |
| UNP240816C00215000 | 2024-06-14 9:44AM EDT | 215.00 | 12.10 | 11.10 | 13.30 | 0.00 | - | 1 | 3 | 27.48% |
| UNP240816C00220000 | 2024-06-17 12:06PM EDT | 220.00 | 9.48 | 9.30 | 9.80 | 0.00 | - | 17 | 38 | 25.28% |
| UNP240816C00225000 | 2024-06-17 2:53PM EDT | 225.00 | 6.70 | 6.50 | 6.90 | 0.00 | - | 20 | 246 | 23.63% |
| UNP240816C00230000 | 2024-06-17 3:08PM EDT | 230.00 | 5.00 | 4.40 | 4.80 | +0.55 | +12.36% | 3 | 99 | 22.92% |
| UNP240816C00235000 | 2024-06-18 9:37AM EDT | 235.00 | 3.00 | 2.85 | 3.10 | +0.15 | +5.26% | 5 | 987 | 22.02% |
| UNP240816C00240000 | 2024-06-17 3:20PM EDT | 240.00 | 1.91 | 1.75 | 2.05 | +0.11 | +6.51% | 7 | 700 | 21.92% |
| UNP240816C00245000 | 2024-06-17 11:37AM EDT | 245.00 | 1.00 | 1.00 | 1.25 | 0.00 | - | 1 | 154 | 21.52% |
| UNP240816C00250000 | 2024-06-17 10:20AM EDT | 250.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 4 | 239 | 20.98% |
| UNP240816C00255000 | 2024-06-17 2:39PM EDT | 255.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 2 | 903 | 21.36% |
| UNP240816C00260000 | 2024-06-17 12:26PM EDT | 260.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 191 | 23.63% |
| UNP240816C00265000 | 2024-06-14 3:17PM EDT | 265.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 1 | 517 | 25.24% |
| UNP240816C00270000 | 2024-06-14 10:05AM EDT | 270.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 7 | 298 | 26.69% |
| UNP240816C00275000 | 2024-05-23 3:05PM EDT | 275.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 10 | 371 | 27.93% |
| UNP240816C00280000 | 2024-06-10 1:30PM EDT | 280.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 5 | 234 | 28.96% |
| UNP240816C00285000 | 2024-06-11 3:36PM EDT | 285.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 45 | 33.86% |
| UNP240816C00290000 | 2024-06-07 12:04PM EDT | 290.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 169 | 32.47% |
| UNP240816C00295000 | 2024-05-21 12:26PM EDT | 295.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 17 | 34.18% |
| UNP240816C00300000 | 2024-05-21 12:35PM EDT | 300.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 31 | 35.84% |
| UNP240816C00305000 | 2024-06-11 2:34PM EDT | 305.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 90 | 36.28% |
| UNP240816C00315000 | 2024-02-22 12:23PM EDT | 315.00 | 0.74 | 0.15 | 2.55 | 0.00 | - | 3 | 3 | 54.32% |
| UNP240816C00330000 | 2024-03-11 10:03AM EDT | 330.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 19 | 21 | 47.22% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240816P00150000 | 2024-04-23 10:08AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| UNP240816P00160000 | 2024-01-03 10:32AM EDT | 160.00 | 1.00 | 0.15 | 1.75 | 0.00 | - | 3 | 6 | 50.90% |
| UNP240816P00165000 | 2023-12-15 2:46PM EDT | 165.00 | 1.25 | 0.00 | 1.55 | 0.00 | - | 5 | 5 | 52.59% |
| UNP240816P00170000 | 2023-12-20 3:42PM EDT | 170.00 | 1.45 | 0.45 | 1.45 | 0.00 | - | - | 5 | 47.55% |
| UNP240816P00175000 | 2024-05-02 2:52PM EDT | 175.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 4 | 38.22% |
| UNP240816P00180000 | 2024-06-17 10:28AM EDT | 180.00 | 0.37 | 0.05 | 0.55 | 0.00 | - | 2 | 14 | 31.42% |
| UNP240816P00185000 | 2024-06-03 11:16AM EDT | 185.00 | 0.30 | 0.15 | 0.70 | 0.00 | - | 6 | 27 | 29.52% |
| UNP240816P00190000 | 2024-06-13 10:06AM EDT | 190.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 1 | 28 | 25.10% |
| UNP240816P00195000 | 2024-05-28 12:54PM EDT | 195.00 | 0.72 | 0.65 | 0.80 | 0.00 | - | 1 | 19 | 23.28% |
| UNP240816P00200000 | 2024-06-17 11:03AM EDT | 200.00 | 1.30 | 1.00 | 1.20 | 0.00 | - | 7 | 114 | 22.14% |
| UNP240816P00205000 | 2024-06-14 11:11AM EDT | 205.00 | 2.10 | 1.50 | 1.75 | 0.00 | - | 3 | 191 | 20.84% |
| UNP240816P00210000 | 2024-06-17 2:14PM EDT | 210.00 | 2.65 | 2.30 | 2.55 | 0.00 | - | 4 | 309 | 19.54% |
| UNP240816P00215000 | 2024-06-17 2:21PM EDT | 215.00 | 4.00 | 3.50 | 3.80 | 0.00 | - | 8 | 90 | 18.56% |
| UNP240816P00220000 | 2024-06-17 2:21PM EDT | 220.00 | 5.75 | 5.20 | 5.50 | 0.00 | - | 24 | 285 | 17.45% |
| UNP240816P00225000 | 2024-06-17 3:35PM EDT | 225.00 | 8.00 | 7.40 | 7.80 | 0.00 | - | 27 | 290 | 16.33% |
| UNP240816P00230000 | 2024-06-17 3:08PM EDT | 230.00 | 10.97 | 10.00 | 10.60 | 0.00 | - | 1 | 670 | 14.57% |
| UNP240816P00235000 | 2024-06-14 3:13PM EDT | 235.00 | 14.89 | 13.70 | 14.70 | 0.00 | - | 2 | 1,502 | 14.99% |
| UNP240816P00240000 | 2024-06-14 1:42PM EDT | 240.00 | 18.85 | 17.70 | 19.30 | 0.00 | - | 6 | 414 | 16.22% |
| UNP240816P00245000 | 2024-06-17 10:52AM EDT | 245.00 | 23.20 | 21.80 | 24.10 | 0.00 | - | 14 | 54 | 17.79% |
| UNP240816P00250000 | 2024-06-14 3:47PM EDT | 250.00 | 28.60 | 25.70 | 28.40 | 0.00 | - | 2 | 6 | 0.00% |
| UNP240816P00255000 | 2024-05-24 3:50PM EDT | 255.00 | 24.90 | 30.90 | 34.00 | 0.00 | - | 1 | 0 | 22.01% |
