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
60 426,78 +373,65 (+0,62 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241018C00210000 | 2024-05-22 11:43AM EDT | 210.00 | 30.32 | 18.80 | 21.30 | 0.00 | - | 6 | 6 | 28.35% |
| UNP241018C00220000 | 2024-06-13 12:26PM EDT | 220.00 | 12.70 | 11.40 | 14.90 | 0.00 | - | 3 | 4 | 26.61% |
| UNP241018C00225000 | 2024-06-13 2:14PM EDT | 225.00 | 10.20 | 10.10 | 10.60 | 0.00 | - | 9 | 12 | 22.82% |
| UNP241018C00230000 | 2024-06-14 3:55PM EDT | 230.00 | 7.70 | 7.70 | 8.20 | 0.00 | - | 1 | 22 | 22.11% |
| UNP241018C00235000 | 2024-06-14 10:29AM EDT | 235.00 | 4.80 | 5.70 | 6.20 | 0.00 | - | 28 | 51 | 21.51% |
| UNP241018C00240000 | 2024-06-17 10:03AM EDT | 240.00 | 3.80 | 2.60 | 4.50 | 0.00 | - | 48 | 136 | 20.83% |
| UNP241018C00245000 | 2024-06-18 10:50AM EDT | 245.00 | 3.00 | 2.95 | 4.70 | +0.09 | +3.09% | 1 | 80 | 24.02% |
| UNP241018C00250000 | 2024-06-12 3:21PM EDT | 250.00 | 3.13 | 1.85 | 3.50 | 0.00 | - | 6 | 85 | 23.53% |
| UNP241018C00255000 | 2024-06-18 11:09AM EDT | 255.00 | 1.47 | 1.35 | 1.65 | -1.13 | -43.46% | 1 | 91 | 20.10% |
| UNP241018C00260000 | 2024-06-10 1:16PM EDT | 260.00 | 1.81 | 0.90 | 1.10 | 0.00 | - | 2 | 33 | 19.76% |
| UNP241018C00265000 | 2024-06-10 10:14AM EDT | 265.00 | 1.30 | 0.45 | 0.90 | 0.00 | - | 22 | 92 | 20.51% |
| UNP241018C00270000 | 2024-06-07 12:12PM EDT | 270.00 | 1.05 | 0.00 | 0.55 | 0.00 | - | 1 | 15 | 19.95% |
| UNP241018C00275000 | 2024-06-05 12:03PM EDT | 275.00 | 0.70 | 0.15 | 0.65 | 0.00 | - | 20 | 29 | 22.14% |
| UNP241018C00280000 | 2024-05-24 2:41PM EDT | 280.00 | 0.60 | 0.10 | 0.50 | 0.00 | - | 2 | 238 | 22.45% |
| UNP241018C00285000 | 2024-05-20 9:37AM EDT | 285.00 | 1.28 | 0.05 | 2.30 | 0.00 | - | 1 | 126 | 33.39% |
| UNP241018C00290000 | 2024-05-17 1:11PM EDT | 290.00 | 1.00 | 0.05 | 1.45 | 0.00 | - | 1 | 74 | 31.23% |
| UNP241018C00295000 | 2024-04-29 11:16AM EDT | 295.00 | 1.25 | 0.05 | 0.45 | 0.00 | - | 94 | 106 | 25.95% |
| UNP241018C00300000 | 2024-05-07 10:31AM EDT | 300.00 | 0.70 | 0.05 | 0.60 | 0.00 | - | 29 | 62 | 28.59% |
| UNP241018C00305000 | 2024-03-22 10:41AM EDT | 305.00 | 1.80 | 0.25 | 0.95 | 0.00 | - | 1 | 2 | 32.53% |
| UNP241018C00310000 | 2024-04-02 1:26PM EDT | 310.00 | 0.95 | 0.10 | 0.70 | 0.00 | - | 1 | 49 | 31.93% |
| UNP241018C00315000 | 2024-04-26 10:04AM EDT | 315.00 | 0.60 | 0.00 | 1.45 | 0.00 | - | 1 | 5 | 38.23% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241018P00170000 | 2024-04-17 10:23AM EDT | 170.00 | 1.25 | 0.00 | 2.30 | 0.00 | - | 3 | 9 | 38.20% |
| UNP241018P00175000 | 2024-04-22 9:47AM EDT | 175.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UNP241018P00180000 | 2024-06-12 1:27PM EDT | 180.00 | 0.75 | 0.65 | 1.00 | 0.00 | - | 5 | 16 | 25.57% |
| UNP241018P00185000 | 2024-05-21 9:43AM EDT | 185.00 | 0.90 | 1.00 | 1.30 | 0.00 | - | 3 | 7 | 24.55% |
| UNP241018P00190000 | 2024-06-04 3:35PM EDT | 190.00 | 1.47 | 1.35 | 1.60 | 0.00 | - | 1 | 11 | 23.16% |
| UNP241018P00195000 | 2024-05-28 9:39AM EDT | 195.00 | 1.90 | 1.75 | 2.10 | 0.00 | - | 4 | 132 | 22.21% |
| UNP241018P00200000 | 2024-06-17 3:39PM EDT | 200.00 | 2.82 | 2.45 | 2.80 | 0.00 | - | 4 | 52 | 21.42% |
| UNP241018P00205000 | 2024-06-18 2:45PM EDT | 205.00 | 3.34 | 3.30 | 3.70 | -0.36 | -9.73% | 3 | 71 | 20.64% |
| UNP241018P00210000 | 2024-06-14 9:30AM EDT | 210.00 | 5.00 | 4.40 | 4.80 | 0.00 | - | 1 | 36 | 19.74% |
| UNP241018P00215000 | 2024-05-17 12:21PM EDT | 215.00 | 2.75 | 6.20 | 6.60 | 0.00 | - | 1 | 4 | 19.70% |
| UNP241018P00220000 | 2024-06-14 10:34AM EDT | 220.00 | 9.40 | 7.60 | 8.20 | 0.00 | - | 3 | 32 | 18.50% |
| UNP241018P00225000 | 2024-06-14 1:59PM EDT | 225.00 | 10.90 | 8.90 | 10.30 | 0.00 | - | 2 | 63 | 17.53% |
| UNP241018P00230000 | 2024-06-13 10:18AM EDT | 230.00 | 12.71 | 11.40 | 13.00 | 0.00 | - | 12 | 115 | 16.87% |
| UNP241018P00235000 | 2024-05-31 9:44AM EDT | 235.00 | 12.76 | 14.20 | 17.10 | 0.00 | - | 1 | 20 | 18.30% |
| UNP241018P00240000 | 2024-05-23 2:00PM EDT | 240.00 | 14.10 | 18.70 | 20.40 | 0.00 | - | 3 | 65 | 17.24% |
| UNP241018P00245000 | 2024-05-09 11:28AM EDT | 245.00 | 10.40 | 18.50 | 20.20 | 0.00 | - | 2 | 61 | 0.00% |
| UNP241018P00250000 | 2024-05-09 11:30AM EDT | 250.00 | 12.60 | 22.30 | 24.10 | 0.00 | - | 2 | 69 | 0.00% |
| UNP241018P00255000 | 2024-04-25 11:55AM EDT | 255.00 | 19.60 | 23.10 | 25.60 | 0.00 | - | - | 1 | 0.00% |
