Marchés français ouverture 5 h 4 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 673,50 -273,43 (-0,70 %) EUR/USD
1,0864 +0,0005 (+0,04 %) HANG SENG
19 152,11 -68,51 (-0,36 %) Bitcoin EUR
64 536,79 -861,24 (-1,32 %)
Union Pacific Corporation (UNP)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250117C00100000 | 2024-03-11 3:39PM EDT | 100.00 | 150.74 | 136.40 | 140.50 | 0.00 | - | 2 | 11 | 76.01% |
| UNP250117C00105000 | 2023-12-06 12:17PM EDT | 105.00 | 130.25 | 135.00 | 137.80 | 0.00 | - | 10 | 2 | 85.69% |
| UNP250117C00110000 | 2023-02-27 10:57AM EDT | 110.00 | 108.30 | 91.30 | 93.10 | 0.00 | - | 3 | 1 | 0.00% |
| UNP250117C00115000 | 2023-12-06 12:44PM EDT | 115.00 | 120.05 | 124.60 | 129.00 | 0.00 | - | 97 | 78 | 79.05% |
| UNP250117C00120000 | 2023-12-06 12:51PM EDT | 120.00 | 115.48 | 120.20 | 124.70 | 0.00 | - | 34 | 12 | 77.45% |
| UNP250117C00125000 | 2023-12-06 12:11PM EDT | 125.00 | 110.99 | 115.00 | 119.90 | 0.00 | - | 2 | 5 | 73.68% |
| UNP250117C00130000 | 2023-12-06 12:14PM EDT | 130.00 | 106.34 | 111.40 | 114.10 | 0.00 | - | 1 | 39 | 71.00% |
| UNP250117C00135000 | 2023-05-05 10:47AM EDT | 135.00 | 72.50 | 69.90 | 73.40 | 0.00 | - | 1 | 2 | 0.00% |
| UNP250117C00140000 | 2023-02-21 3:53PM EDT | 140.00 | 65.00 | 56.80 | 59.20 | 0.00 | - | 4 | 6 | 0.00% |
| UNP250117C00145000 | 2023-03-15 10:26AM EDT | 145.00 | 58.49 | 62.40 | 64.70 | 0.00 | - | 3 | 8 | 0.00% |
| UNP250117C00150000 | 2024-04-23 9:44AM EDT | 150.00 | 89.00 | 85.70 | 90.00 | 0.00 | - | 1 | 16 | 49.74% |
| UNP250117C00155000 | 2024-02-29 3:41PM EDT | 155.00 | 104.45 | 93.00 | 97.50 | 0.00 | - | 1 | 17 | 72.00% |
| UNP250117C00160000 | 2024-04-26 10:10AM EDT | 160.00 | 88.42 | 76.00 | 80.50 | 0.00 | - | 2 | 14 | 45.65% |
| UNP250117C00165000 | 2023-11-08 3:33PM EDT | 165.00 | 56.90 | 71.00 | 74.20 | 0.00 | - | 1 | 13 | 39.33% |
| UNP250117C00170000 | 2024-02-26 4:04PM EDT | 170.00 | 88.20 | 78.70 | 82.40 | 0.00 | - | 5 | 20 | 62.02% |
| UNP250117C00175000 | 2024-02-28 2:48PM EDT | 175.00 | 86.97 | 74.90 | 78.50 | 0.00 | - | 1 | 5 | 60.82% |
| UNP250117C00180000 | 2024-03-18 12:21PM EDT | 180.00 | 72.50 | 54.50 | 57.00 | 0.00 | - | 2 | 42 | 25.63% |
| UNP250117C00185000 | 2023-11-13 4:58PM EDT | 185.00 | 39.60 | 61.80 | 63.50 | 0.00 | - | 1 | 19 | 48.43% |
| UNP250117C00190000 | 2024-05-06 9:58AM EDT | 190.00 | 56.72 | 50.30 | 52.20 | 0.00 | - | 2 | 1,044 | 33.72% |
| UNP250117C00195000 | 2024-02-08 1:22PM EDT | 195.00 | 61.10 | 63.20 | 66.80 | 0.00 | - | 1 | 63 | 61.10% |
| UNP250117C00200000 | 2024-05-20 3:49PM EDT | 200.00 | 50.28 | 42.00 | 43.40 | 0.00 | - | 1 | 152 | 30.71% |
| UNP250117C00210000 | 2024-05-21 2:58PM EDT | 210.00 | 34.50 | 34.00 | 35.10 | -4.60 | -11.76% | 1 | 323 | 28.11% |
| UNP250117C00220000 | 2024-05-21 12:52PM EDT | 220.00 | 28.29 | 26.90 | 27.80 | -5.01 | -15.05% | 2 | 3,564 | 26.37% |
| UNP250117C00230000 | 2024-05-20 3:49PM EDT | 230.00 | 26.54 | 19.50 | 21.20 | 0.00 | - | 1 | 1,328 | 24.73% |
| UNP250117C00240000 | 2024-05-21 2:45PM EDT | 240.00 | 15.40 | 13.60 | 15.60 | -6.27 | -28.93% | 11 | 1,061 | 23.42% |
| UNP250117C00250000 | 2024-05-21 3:01PM EDT | 250.00 | 10.80 | 10.60 | 11.20 | -4.90 | -31.21% | 102 | 1,338 | 22.57% |
| UNP250117C00260000 | 2024-05-21 9:54AM EDT | 260.00 | 7.50 | 7.40 | 7.60 | -3.24 | -30.17% | 3 | 842 | 21.62% |
| UNP250117C00270000 | 2024-05-21 3:15PM EDT | 270.00 | 5.00 | 4.80 | 5.10 | -3.10 | -38.27% | 16 | 1,223 | 21.13% |
| UNP250117C00280000 | 2024-05-21 1:34PM EDT | 280.00 | 3.50 | 3.00 | 3.30 | -1.50 | -30.00% | 33 | 1,740 | 20.69% |
| UNP250117C00290000 | 2024-05-21 2:28PM EDT | 290.00 | 2.05 | 1.90 | 2.10 | -1.06 | -34.08% | 54 | 3,299 | 20.40% |
| UNP250117C00300000 | 2024-05-21 12:25PM EDT | 300.00 | 1.35 | 1.15 | 1.40 | -0.03 | -2.17% | 10 | 1,890 | 20.52% |
| UNP250117C00310000 | 2024-05-20 11:54AM EDT | 310.00 | 0.85 | 0.65 | 0.90 | -0.50 | -37.04% | 2 | 96 | 20.52% |
| UNP250117C00320000 | 2024-05-09 11:52AM EDT | 320.00 | 0.60 | 0.25 | 1.85 | -0.61 | -50.41% | 15 | 555 | 26.02% |
| UNP250117C00330000 | 2024-05-20 10:25AM EDT | 330.00 | 0.55 | 0.15 | 0.65 | 0.00 | - | 1 | 129 | 22.64% |
| UNP250117C00340000 | 2024-05-20 10:25AM EDT | 340.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 55 | 23.19% |
| UNP250117C00350000 | 2024-04-18 3:13PM EDT | 350.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 12 | 1,039 | 26.37% |
| UNP250117C00360000 | 2024-05-21 2:55PM EDT | 360.00 | 0.10 | 0.50 | 1.45 | -0.70 | -87.50% | 2 | 9 | 31.43% |
| UNP250117C00370000 | 2024-02-13 10:30AM EDT | 370.00 | 0.50 | 0.40 | 1.50 | 0.00 | - | - | 6 | 33.17% |
| UNP250117C00380000 | 2024-04-18 11:09AM EDT | 380.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | - | 1 | 37.46% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250117P00095000 | 2024-05-02 1:16PM EDT | 95.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 3 | 888 | 50.78% |
| UNP250117P00100000 | 2024-03-04 3:02PM EDT | 100.00 | 0.29 | 0.00 | 1.20 | 0.00 | - | 13 | 91 | 53.37% |
| UNP250117P00105000 | 2024-04-16 3:40PM EDT | 105.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 18 | 56.21% |
| UNP250117P00110000 | 2023-12-04 10:37AM EDT | 110.00 | 0.85 | 0.30 | 1.10 | 0.00 | - | 1 | 25 | 53.30% |
| UNP250117P00115000 | 2024-01-26 1:54PM EDT | 115.00 | 0.57 | 0.15 | 1.75 | 0.00 | - | 4 | 11 | 55.47% |
| UNP250117P00120000 | 2023-10-20 2:18PM EDT | 120.00 | 2.60 | 1.20 | 1.70 | 0.00 | - | 2 | 14 | 50.56% |
| UNP250117P00125000 | 2024-04-11 10:30AM EDT | 125.00 | 0.55 | 0.05 | 1.05 | 0.00 | - | 9 | 25 | 44.90% |
| UNP250117P00130000 | 2024-04-23 9:30AM EDT | 130.00 | 0.60 | 0.10 | 1.35 | 0.00 | - | 1 | 50 | 44.64% |
| UNP250117P00135000 | 2024-04-24 2:31PM EDT | 135.00 | 0.58 | 0.10 | 0.65 | 0.00 | - | 3 | 93 | 36.72% |
| UNP250117P00140000 | 2024-05-16 1:32PM EDT | 140.00 | 0.50 | 0.15 | 2.35 | 0.00 | - | 1 | 71 | 45.15% |
| UNP250117P00145000 | 2024-05-08 11:58AM EDT | 145.00 | 0.57 | 0.25 | 0.80 | 0.00 | - | 1 | 156 | 33.81% |
| UNP250117P00150000 | 2024-05-15 11:53AM EDT | 150.00 | 0.60 | 0.30 | 0.90 | 0.00 | - | 5 | 417 | 32.50% |
| UNP250117P00155000 | 2024-04-15 10:06AM EDT | 155.00 | 1.15 | 0.35 | 1.05 | 0.00 | - | 5 | 181 | 31.42% |
| UNP250117P00160000 | 2024-04-11 11:26AM EDT | 160.00 | 1.40 | 0.30 | 2.05 | 0.00 | - | 3 | 117 | 34.25% |
| UNP250117P00165000 | 2024-04-25 10:16AM EDT | 165.00 | 1.50 | 0.60 | 1.35 | 0.00 | - | 3 | 279 | 28.99% |
| UNP250117P00170000 | 2024-05-21 12:04PM EDT | 170.00 | 1.28 | 1.20 | 2.40 | +0.08 | +6.67% | 1 | 761 | 31.17% |
| UNP250117P00175000 | 2024-05-20 9:38AM EDT | 175.00 | 1.25 | 1.50 | 1.70 | 0.00 | - | 3 | 238 | 26.47% |
| UNP250117P00180000 | 2024-05-21 1:38PM EDT | 180.00 | 1.90 | 1.85 | 2.05 | +0.40 | +26.67% | 1 | 904 | 25.71% |
| UNP250117P00185000 | 2024-05-21 11:49AM EDT | 185.00 | 2.30 | 2.20 | 2.45 | -1.10 | -32.35% | 3 | 599 | 24.91% |
| UNP250117P00190000 | 2024-05-21 11:42AM EDT | 190.00 | 2.75 | 2.70 | 2.95 | +0.55 | +25.00% | 3 | 681 | 24.19% |
| UNP250117P00195000 | 2024-05-21 11:37AM EDT | 195.00 | 3.30 | 3.20 | 3.40 | -0.11 | -3.23% | 1 | 1,197 | 23.15% |
| UNP250117P00200000 | 2024-05-21 2:58PM EDT | 200.00 | 4.01 | 3.90 | 4.20 | +1.16 | +40.70% | 82 | 873 | 22.70% |
| UNP250117P00210000 | 2024-05-21 11:33AM EDT | 210.00 | 5.60 | 5.70 | 6.00 | +1.44 | +34.62% | 5 | 734 | 21.35% |
| UNP250117P00220000 | 2024-05-21 3:49PM EDT | 220.00 | 8.30 | 6.50 | 8.50 | +1.90 | +29.69% | 16 | 3,696 | 20.10% |
| UNP250117P00230000 | 2024-05-21 11:06AM EDT | 230.00 | 11.10 | 11.50 | 11.90 | +2.60 | +30.59% | 4 | 666 | 18.93% |
| UNP250117P00240000 | 2024-05-20 3:34PM EDT | 240.00 | 12.14 | 15.80 | 16.30 | 0.00 | - | 2 | 664 | 17.73% |
| UNP250117P00250000 | 2024-05-09 1:26PM EDT | 250.00 | 16.40 | 21.20 | 22.00 | 0.00 | - | 2 | 415 | 16.74% |
| UNP250117P00260000 | 2024-05-13 12:12PM EDT | 260.00 | 21.20 | 27.90 | 29.10 | 0.00 | - | 26 | 358 | 16.12% |
| UNP250117P00270000 | 2024-04-01 1:31PM EDT | 270.00 | 31.48 | 35.00 | 36.60 | 0.00 | - | 131 | 259 | 14.11% |
| UNP250117P00280000 | 2023-12-26 2:54PM EDT | 280.00 | 39.60 | 40.60 | 42.80 | 0.00 | - | 28 | 29 | 0.00% |
| UNP250117P00290000 | 2023-12-26 3:02PM EDT | 290.00 | 47.00 | 48.40 | 51.80 | 0.00 | - | - | 33 | 0.00% |
| UNP250117P00300000 | 2024-04-18 2:38PM EDT | 300.00 | 71.80 | 53.20 | 58.00 | 0.00 | - | 38 | 60 | 0.00% |
| UNP250117P00350000 | 2023-05-25 10:28AM EDT | 350.00 | 157.50 | 148.10 | 151.70 | 0.00 | - | 2 | 0 | 86.72% |
