La bourse ferme dans 54 min
CAC 40
8 090,25 +49,89 (+0,62 %) Euro Stoxx 50
4 994,92 +58,07 (+1,18 %) Dow Jones
38 431,16 +191,18 (+0,50 %) EUR/USD
1,0711 +0,0055 (+0,51 %) Gold future
2 337,40 -9,00 (-0,38 %) Bitcoin EUR
62 668,34 +701,89 (+1,13 %)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:36AM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240426C00217500 | 2024-04-22 10:13AM EDT | 217.50 | 16.70 | 17.50 | 19.90 | 0.00 | - | 1 | 1 | 57.08% |
| UNP240426C00225000 | 2024-04-18 10:07AM EDT | 225.00 | 7.40 | 10.80 | 11.30 | 0.00 | - | - | 8 | 40.14% |
| UNP240426C00227500 | 2024-04-22 10:58AM EDT | 227.50 | 8.20 | 8.80 | 9.20 | 0.00 | - | 3 | 38 | 39.67% |
| UNP240426C00230000 | 2024-04-22 1:29PM EDT | 230.00 | 6.70 | 6.90 | 7.30 | 0.00 | - | 7 | 108 | 39.53% |
| UNP240426C00232500 | 2024-04-22 3:37PM EDT | 232.50 | 5.10 | 5.20 | 5.60 | 0.00 | - | 3 | 65 | 39.19% |
| UNP240426C00235000 | 2024-04-22 11:27AM EDT | 235.00 | 3.40 | 3.90 | 4.20 | 0.00 | - | 16 | 318 | 39.43% |
| UNP240426C00237500 | 2024-04-22 3:20PM EDT | 237.50 | 2.66 | 2.75 | 3.10 | 0.00 | - | 10 | 110 | 40.11% |
| UNP240426C00240000 | 2024-04-22 10:13AM EDT | 240.00 | 1.60 | 1.80 | 2.10 | 0.00 | - | 7 | 148 | 39.27% |
| UNP240426C00242500 | 2024-04-22 2:42PM EDT | 242.50 | 1.44 | 1.15 | 1.40 | 0.00 | - | 23 | 117 | 39.19% |
| UNP240426C00245000 | 2024-04-22 3:59PM EDT | 245.00 | 0.80 | 0.65 | 0.90 | 0.00 | - | 57 | 175 | 39.16% |
| UNP240426C00247500 | 2024-04-22 10:20AM EDT | 247.50 | 0.45 | 0.40 | 0.55 | 0.00 | - | 8 | 64 | 39.01% |
| UNP240426C00250000 | 2024-04-22 10:55AM EDT | 250.00 | 0.27 | 0.25 | 0.35 | 0.00 | - | 103 | 300 | 39.70% |
| UNP240426C00252500 | 2024-04-22 2:50PM EDT | 252.50 | 0.20 | 0.10 | 0.30 | 0.00 | - | 2 | 5 | 43.12% |
| UNP240426C00255000 | 2024-04-18 9:38AM EDT | 255.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 4 | 133 | 50.20% |
| UNP240426C00257500 | 2024-04-22 9:52AM EDT | 257.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 54.88% |
| UNP240426C00260000 | 2024-04-15 1:15PM EDT | 260.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 7 | 31 | 59.47% |
| UNP240426C00265000 | 2024-04-12 9:40AM EDT | 265.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 46 | 51.95% |
| UNP240426C00270000 | 2024-04-02 11:41AM EDT | 270.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 76.76% |
| UNP240426C00275000 | 2024-04-03 10:36AM EDT | 275.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 84.86% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240426P00195000 | 2024-04-10 1:40PM EDT | 195.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 103.32% |
| UNP240426P00200000 | 2024-04-10 1:38PM EDT | 200.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 91.80% |
| UNP240426P00205000 | 2024-04-22 9:55AM EDT | 205.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 80.27% |
| UNP240426P00210000 | 2024-04-18 2:10PM EDT | 210.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 63.48% |
| UNP240426P00212500 | 2024-04-18 12:25PM EDT | 212.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 3 | 63.18% |
| UNP240426P00215000 | 2024-04-22 3:47PM EDT | 215.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 2 | 15 | 58.30% |
| UNP240426P00217500 | 2024-04-19 12:46PM EDT | 217.50 | 0.66 | 0.15 | 0.40 | 0.00 | - | 1 | 3 | 52.44% |
| UNP240426P00220000 | 2024-04-22 3:06PM EDT | 220.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 10 | 64 | 46.58% |
| UNP240426P00222500 | 2024-04-23 10:16AM EDT | 222.50 | 0.50 | 0.45 | 0.60 | -0.20 | -28.57% | 2 | 125 | 45.36% |
| UNP240426P00225000 | 2024-04-22 1:25PM EDT | 225.00 | 1.15 | 0.80 | 0.95 | 0.00 | - | 10 | 188 | 45.22% |
| UNP240426P00227500 | 2024-04-22 10:13AM EDT | 227.50 | 1.77 | 1.20 | 1.40 | 0.00 | - | 3 | 48 | 44.43% |
| UNP240426P00230000 | 2024-04-22 1:52PM EDT | 230.00 | 2.00 | 1.85 | 2.00 | 0.00 | - | 7 | 332 | 43.56% |
| UNP240426P00232500 | 2024-04-22 2:29PM EDT | 232.50 | 2.80 | 2.70 | 2.85 | 0.00 | - | 4 | 156 | 43.31% |
| UNP240426P00235000 | 2024-04-22 3:08PM EDT | 235.00 | 4.22 | 3.80 | 4.00 | 0.00 | - | 14 | 220 | 43.86% |
| UNP240426P00237500 | 2024-04-22 11:19AM EDT | 237.50 | 6.45 | 5.10 | 5.40 | 0.00 | - | 1 | 11 | 44.58% |
| UNP240426P00240000 | 2024-04-22 2:14PM EDT | 240.00 | 6.70 | 6.60 | 7.00 | 0.00 | - | 3 | 399 | 45.14% |
| UNP240426P00245000 | 2024-04-19 9:39AM EDT | 245.00 | 13.40 | 10.50 | 11.00 | 0.00 | - | 2 | 127 | 49.61% |
| UNP240426P00250000 | 2024-03-21 3:52PM EDT | 250.00 | 6.50 | 16.50 | 19.80 | 0.00 | - | - | 0 | 91.24% |
