La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 498,43 +1 372,20 (+2,28 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240920C00190000 | 2024-05-06 11:32AM EDT | 190.00 | 53.03 | 55.00 | 59.50 | 0.00 | - | 10 | 40 | 43.19% |
| UNP240920C00200000 | 2024-05-06 11:32AM EDT | 200.00 | 43.78 | 45.20 | 50.00 | 0.00 | - | 10 | 11 | 38.45% |
| UNP240920C00205000 | 2024-04-12 2:11PM EDT | 205.00 | 37.00 | 43.70 | 46.60 | 0.00 | - | 1 | 1 | 39.58% |
| UNP240920C00215000 | 2024-05-08 2:16PM EDT | 215.00 | 34.76 | 31.50 | 36.00 | 0.00 | - | 2 | 4 | 31.56% |
| UNP240920C00220000 | 2024-04-03 10:46AM EDT | 220.00 | 31.90 | 25.40 | 27.50 | 0.00 | - | 1 | 2 | 19.61% |
| UNP240920C00225000 | 2024-04-19 10:32AM EDT | 225.00 | 18.60 | 23.00 | 27.50 | 0.00 | - | 2 | 22 | 28.21% |
| UNP240920C00230000 | 2024-05-13 3:10PM EDT | 230.00 | 23.42 | 19.20 | 23.50 | 0.00 | - | 3 | 62 | 26.66% |
| UNP240920C00235000 | 2024-04-25 12:11PM EDT | 235.00 | 18.30 | 15.50 | 20.00 | 0.00 | - | 4 | 45 | 25.75% |
| UNP240920C00240000 | 2024-05-16 1:55PM EDT | 240.00 | 15.12 | 13.40 | 15.50 | 0.00 | - | 5 | 141 | 22.64% |
| UNP240920C00245000 | 2024-05-16 3:32PM EDT | 245.00 | 12.40 | 11.10 | 11.60 | 0.00 | - | 62 | 444 | 20.23% |
| UNP240920C00250000 | 2024-05-17 11:44AM EDT | 250.00 | 8.30 | 8.60 | 9.10 | -1.20 | -12.63% | 1 | 263 | 19.72% |
| UNP240920C00255000 | 2024-05-14 11:37AM EDT | 255.00 | 7.00 | 6.40 | 6.90 | 0.00 | - | 1 | 145 | 19.14% |
| UNP240920C00260000 | 2024-05-16 9:40AM EDT | 260.00 | 7.00 | 3.10 | 6.20 | 0.00 | - | 2 | 967 | 20.76% |
| UNP240920C00265000 | 2024-05-10 1:31PM EDT | 265.00 | 4.79 | 2.95 | 4.00 | 0.00 | - | 1 | 988 | 18.92% |
| UNP240920C00270000 | 2024-05-13 3:04PM EDT | 270.00 | 3.30 | 0.65 | 3.80 | 0.00 | - | 4 | 180 | 20.80% |
| UNP240920C00275000 | 2024-05-17 3:24PM EDT | 275.00 | 1.76 | 0.70 | 2.80 | -0.24 | -12.00% | 4 | 56 | 20.48% |
| UNP240920C00280000 | 2024-05-16 12:15PM EDT | 280.00 | 1.40 | 0.20 | 1.40 | 0.00 | - | 1 | 450 | 18.14% |
| UNP240920C00285000 | 2024-05-08 2:59PM EDT | 285.00 | 1.36 | 0.65 | 2.90 | 0.00 | - | 1 | 91 | 24.59% |
| UNP240920C00290000 | 2024-05-06 12:10PM EDT | 290.00 | 0.75 | 0.00 | 1.55 | 0.00 | - | 123 | 157 | 22.00% |
| UNP240920C00295000 | 2024-04-25 12:28PM EDT | 295.00 | 0.95 | 0.00 | 1.60 | 0.00 | - | 3 | 8 | 23.77% |
| UNP240920C00300000 | 2024-04-24 12:22PM EDT | 300.00 | 0.55 | 0.10 | 1.10 | 0.00 | - | 3 | 29 | 23.13% |
| UNP240920C00310000 | 2024-05-16 2:43PM EDT | 310.00 | 0.26 | 0.05 | 1.50 | 0.00 | - | 1 | 4 | 27.78% |
| UNP240920C00315000 | 2024-01-23 2:16PM EDT | 315.00 | 0.95 | 1.15 | 1.35 | 0.00 | - | 10 | 10 | 28.47% |
| UNP240920C00320000 | 2024-03-07 12:23PM EDT | 320.00 | 0.90 | 0.10 | 0.65 | 0.00 | - | 2 | 3 | 25.70% |
| UNP240920C00370000 | 2024-01-02 10:30AM EDT | 370.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240920P00145000 | 2024-01-16 10:30AM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UNP240920P00155000 | 2024-01-23 1:07PM EDT | 155.00 | 0.50 | 0.00 | 1.90 | 0.00 | - | 1 | 7 | 53.09% |
| UNP240920P00160000 | 2024-01-19 11:50AM EDT | 160.00 | 1.20 | 0.00 | 2.00 | 0.00 | - | 3 | 3 | 50.66% |
| UNP240920P00165000 | 2024-01-11 11:53AM EDT | 165.00 | 1.50 | 0.45 | 1.10 | 0.00 | - | 3 | 8 | 41.68% |
| UNP240920P00170000 | 2024-04-15 9:32AM EDT | 170.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 12.50% |
| UNP240920P00175000 | 2024-04-19 1:42PM EDT | 175.00 | 1.06 | 0.00 | 2.35 | 0.00 | - | 1 | 14 | 43.68% |
| UNP240920P00180000 | 2024-05-14 1:21PM EDT | 180.00 | 0.40 | 0.00 | 1.70 | 0.00 | - | 1 | 8 | 37.54% |
| UNP240920P00185000 | 2024-04-03 12:29PM EDT | 185.00 | 1.25 | 0.45 | 2.75 | 0.00 | - | 1 | 5 | 39.70% |
| UNP240920P00190000 | 2024-03-21 10:52AM EDT | 190.00 | 1.22 | 1.30 | 2.30 | 0.00 | - | 1 | 161 | 34.99% |
| UNP240920P00195000 | 2024-03-21 10:29AM EDT | 195.00 | 1.45 | 2.45 | 3.00 | 0.00 | - | 10 | 13 | 34.94% |
| UNP240920P00200000 | 2024-05-15 2:35PM EDT | 200.00 | 0.92 | 0.10 | 1.05 | 0.00 | - | 1 | 72 | 24.01% |
| UNP240920P00205000 | 2024-04-25 10:20AM EDT | 205.00 | 2.20 | 0.30 | 1.65 | 0.00 | - | 1 | 54 | 24.41% |
| UNP240920P00210000 | 2024-05-17 2:34PM EDT | 210.00 | 1.50 | 0.75 | 2.65 | +0.03 | +2.04% | 5 | 378 | 25.42% |
| UNP240920P00215000 | 2024-05-09 10:44AM EDT | 215.00 | 2.05 | 0.90 | 3.10 | 0.00 | - | 1 | 44 | 24.01% |
| UNP240920P00220000 | 2024-05-09 11:33AM EDT | 220.00 | 2.85 | 1.45 | 4.20 | 0.00 | - | 45 | 72 | 24.01% |
| UNP240920P00225000 | 2024-05-17 2:53PM EDT | 225.00 | 3.40 | 2.15 | 3.60 | +0.25 | +7.94% | 4 | 284 | 19.57% |
| UNP240920P00230000 | 2024-05-16 3:54PM EDT | 230.00 | 4.17 | 4.10 | 4.60 | 0.00 | - | 14 | 410 | 18.74% |
| UNP240920P00235000 | 2024-05-17 12:43PM EDT | 235.00 | 6.00 | 4.90 | 7.30 | +0.80 | +15.38% | 6 | 900 | 20.66% |
| UNP240920P00240000 | 2024-05-17 9:32AM EDT | 240.00 | 7.37 | 7.00 | 7.50 | +0.57 | +8.38% | 11 | 546 | 17.23% |
| UNP240920P00245000 | 2024-05-17 11:39AM EDT | 245.00 | 10.10 | 9.10 | 9.60 | +1.23 | +13.87% | 2 | 187 | 16.71% |
| UNP240920P00250000 | 2024-05-17 11:30AM EDT | 250.00 | 12.60 | 11.60 | 12.10 | +1.70 | +15.60% | 4 | 224 | 16.17% |
| UNP240920P00255000 | 2024-05-10 2:37PM EDT | 255.00 | 14.20 | 12.00 | 15.90 | 0.00 | - | 2 | 9 | 17.26% |
| UNP240920P00260000 | 2024-05-08 1:55PM EDT | 260.00 | 18.70 | 15.80 | 20.50 | 0.00 | - | 1 | 204 | 19.38% |
