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
61 494,91 +1 467,06 (+2,44 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250620C00170000 | 2024-04-23 9:44AM EDT | 170.00 | 73.75 | 79.50 | 84.00 | 0.00 | - | - | 1 | 40.25% |
| UNP250620C00205000 | 2024-04-10 11:33AM EDT | 205.00 | 48.80 | 54.20 | 55.80 | 0.00 | - | - | 1 | 34.26% |
| UNP250620C00215000 | 2024-04-17 2:33PM EDT | 215.00 | 35.20 | 43.00 | 47.40 | 0.00 | - | - | 100 | 31.52% |
| UNP250620C00225000 | 2024-04-25 9:44AM EDT | 225.00 | 37.20 | 35.50 | 40.50 | 0.00 | - | 3 | 2 | 30.17% |
| UNP250620C00230000 | 2024-05-14 12:10PM EDT | 230.00 | 34.40 | 32.50 | 36.90 | 0.00 | - | 2 | 3 | 29.18% |
| UNP250620C00235000 | 2024-04-18 3:03PM EDT | 235.00 | 24.40 | 29.50 | 34.00 | 0.00 | - | - | 63 | 28.81% |
| UNP250620C00240000 | 2024-04-24 10:54AM EDT | 240.00 | 21.50 | 26.80 | 31.00 | 0.00 | - | 1 | 8 | 28.22% |
| UNP250620C00245000 | 2024-04-26 10:37AM EDT | 245.00 | 26.57 | 23.70 | 27.00 | 0.00 | - | 3 | 88 | 26.51% |
| UNP250620C00250000 | 2024-05-16 9:45AM EDT | 250.00 | 23.30 | 21.00 | 25.50 | 0.00 | - | 1 | 59 | 27.15% |
| UNP250620C00255000 | 2024-05-16 11:30AM EDT | 255.00 | 20.90 | 18.60 | 23.00 | 0.00 | - | 1 | 10 | 26.67% |
| UNP250620C00260000 | 2024-05-16 1:58PM EDT | 260.00 | 19.30 | 16.10 | 20.40 | 0.00 | - | 102 | 108 | 25.96% |
| UNP250620C00265000 | 2024-05-13 12:57PM EDT | 265.00 | 17.70 | 14.00 | 17.30 | 0.00 | - | 3 | 36 | 24.61% |
| UNP250620C00270000 | 2024-05-13 12:57PM EDT | 270.00 | 15.70 | 12.10 | 15.00 | 0.00 | - | 1 | 200 | 23.90% |
| UNP250620C00275000 | 2024-05-13 12:57PM EDT | 275.00 | 13.80 | 10.50 | 14.80 | 0.00 | - | 1 | 152 | 25.19% |
| UNP250620C00280000 | 2024-05-13 12:57PM EDT | 280.00 | 12.20 | 8.60 | 12.80 | 0.00 | - | 2 | 266 | 24.52% |
| UNP250620C00285000 | 2024-04-25 10:40AM EDT | 285.00 | 11.30 | 7.80 | 11.10 | 0.00 | - | 50 | 123 | 24.02% |
| UNP250620C00290000 | 2024-04-08 2:50PM EDT | 290.00 | 9.80 | 9.10 | 9.70 | 0.00 | - | 5 | 161 | 23.69% |
| UNP250620C00295000 | 2024-04-17 1:14PM EDT | 295.00 | 5.70 | 5.00 | 8.30 | 0.00 | - | 1 | 45 | 23.22% |
| UNP250620C00300000 | 2024-05-16 10:25AM EDT | 300.00 | 6.30 | 4.00 | 7.00 | 0.00 | - | 48 | 133 | 22.70% |
| UNP250620C00310000 | 2024-05-17 1:14PM EDT | 310.00 | 4.30 | 2.00 | 5.40 | -1.00 | -18.87% | 43 | 2 | 22.54% |
| UNP250620C00315000 | 2024-05-14 11:07AM EDT | 315.00 | 4.00 | 1.50 | 5.60 | 0.00 | - | 1 | 1 | 23.77% |
| UNP250620C00320000 | 2024-04-08 1:32PM EDT | 320.00 | 4.50 | 3.80 | 4.10 | 0.00 | - | 53 | 70 | 22.35% |
| UNP250620C00325000 | 2024-05-13 12:57PM EDT | 325.00 | 3.30 | 2.15 | 3.40 | 0.00 | - | 1 | 1 | 21.97% |
| UNP250620C00330000 | 2024-03-27 12:32PM EDT | 330.00 | 3.60 | 3.00 | 3.50 | 0.00 | - | 2 | 90 | 22.96% |
| UNP250620C00360000 | 2024-04-15 2:49PM EDT | 360.00 | 1.20 | 0.00 | 2.10 | 0.00 | - | - | 2 | 24.24% |
| UNP250620C00370000 | 2024-04-17 12:05PM EDT | 370.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 31.59% |
| UNP250620C00380000 | 2024-04-25 2:40PM EDT | 380.00 | 0.80 | 0.00 | 1.85 | 0.00 | - | - | 12 | 26.00% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250620P00125000 | 2024-03-19 11:37AM EDT | 125.00 | 1.00 | 0.90 | 1.60 | 0.00 | - | 1 | 1 | 39.81% |
| UNP250620P00145000 | 2024-02-20 10:30AM EDT | 145.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 42.99% |
| UNP250620P00150000 | 2024-04-29 11:52AM EDT | 150.00 | 1.91 | 0.05 | 3.60 | 0.00 | - | - | 11 | 37.10% |
| UNP250620P00155000 | 2024-04-03 12:14PM EDT | 155.00 | 1.65 | 1.95 | 2.30 | 0.00 | - | 10 | 10 | 31.23% |
| UNP250620P00160000 | 2024-03-27 11:15AM EDT | 160.00 | 2.65 | 2.45 | 2.85 | 0.00 | - | 5 | 5 | 31.13% |
| UNP250620P00165000 | 2024-03-13 3:44PM EDT | 165.00 | 2.80 | 3.50 | 3.90 | 0.00 | - | - | 3 | 32.04% |
| UNP250620P00170000 | 2024-05-14 11:29AM EDT | 170.00 | 2.85 | 0.00 | 5.00 | 0.00 | - | 15 | 47 | 32.61% |
| UNP250620P00175000 | 2024-04-25 11:02AM EDT | 175.00 | 4.10 | 1.60 | 5.20 | 0.00 | - | - | 1 | 31.09% |
| UNP250620P00180000 | 2024-04-10 11:43AM EDT | 180.00 | 5.00 | 3.00 | 3.60 | 0.00 | - | - | 105 | 25.92% |
| UNP250620P00185000 | 2024-05-08 11:39AM EDT | 185.00 | 4.20 | 1.50 | 5.90 | 0.00 | - | 1 | 163 | 28.59% |
| UNP250620P00190000 | 2024-05-14 11:12AM EDT | 190.00 | 4.70 | 2.00 | 7.00 | 0.00 | - | 2 | 36 | 28.53% |
| UNP250620P00195000 | 2024-04-18 2:14PM EDT | 195.00 | 9.00 | 3.30 | 7.40 | 0.00 | - | - | 62 | 27.21% |
| UNP250620P00200000 | 2024-05-16 10:32AM EDT | 200.00 | 5.55 | 3.50 | 8.50 | 0.00 | - | 185 | 398 | 26.86% |
| UNP250620P00205000 | 2024-05-03 12:15PM EDT | 205.00 | 8.00 | 4.50 | 7.90 | 0.00 | - | 6 | 549 | 24.05% |
| UNP250620P00210000 | 2024-05-07 10:51AM EDT | 210.00 | 8.50 | 5.00 | 9.60 | 0.00 | - | 1 | 71 | 24.34% |
| UNP250620P00215000 | 2024-05-14 2:40PM EDT | 215.00 | 8.80 | 6.50 | 10.70 | 0.00 | - | 13 | 143 | 23.65% |
| UNP250620P00220000 | 2024-05-16 1:58PM EDT | 220.00 | 10.00 | 7.50 | 10.30 | 0.00 | - | 200 | 379 | 21.11% |
| UNP250620P00225000 | 2024-05-16 1:04PM EDT | 225.00 | 11.00 | 9.00 | 13.50 | 0.00 | - | 100 | 155 | 22.59% |
| UNP250620P00230000 | 2024-05-17 11:22AM EDT | 230.00 | 13.00 | 10.50 | 15.00 | +0.40 | +3.17% | 10 | 34 | 21.94% |
| UNP250620P00235000 | 2024-04-24 3:51PM EDT | 235.00 | 21.20 | 12.00 | 16.50 | 0.00 | - | 1 | 169 | 21.15% |
| UNP250620P00240000 | 2024-05-17 1:54PM EDT | 240.00 | 16.60 | 14.00 | 18.50 | -2.40 | -12.63% | 1 | 21 | 20.71% |
| UNP250620P00245000 | 2024-05-16 10:26AM EDT | 245.00 | 18.20 | 16.00 | 20.00 | 0.00 | - | 48 | 78 | 19.61% |
| UNP250620P00250000 | 2024-05-14 11:34AM EDT | 250.00 | 21.20 | 18.00 | 22.30 | 0.00 | - | 2 | 32 | 19.12% |
| UNP250620P00255000 | 2024-05-13 1:47PM EDT | 255.00 | 22.70 | 20.50 | 25.00 | 0.00 | - | 18 | 81 | 18.83% |
| UNP250620P00260000 | 2024-04-09 12:59PM EDT | 260.00 | 29.80 | 24.90 | 25.60 | 0.00 | - | - | 6 | 16.22% |
| UNP250620P00265000 | 2024-04-05 3:36PM EDT | 265.00 | 32.60 | 31.40 | 32.60 | 0.00 | - | 45 | 50 | 19.90% |
