La bourse est fermée
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 024,13 +248,61 (+0,39 %)
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’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240524C00230000 | 2024-04-25 9:33AM EDT | 230.00 | 14.70 | 4.70 | 7.40 | 0.00 | - | - | 17 | 46.27% |
| UNP240524C00235000 | 2024-05-21 3:21PM EDT | 235.00 | 1.85 | 1.65 | 1.90 | -6.60 | -78.11% | 84 | 6 | 19.56% |
| UNP240524C00237500 | 2024-05-21 3:49PM EDT | 237.50 | 0.84 | 0.65 | 0.85 | -4.66 | -84.73% | 145 | 2 | 18.75% |
| UNP240524C00240000 | 2024-05-21 12:17PM EDT | 240.00 | 0.40 | 0.25 | 0.40 | -5.15 | -92.79% | 60 | 59 | 19.95% |
| UNP240524C00242500 | 2024-05-21 10:02AM EDT | 242.50 | 0.30 | 0.10 | 0.25 | -2.70 | -90.00% | 4 | 39 | 22.90% |
| UNP240524C00245000 | 2024-05-21 2:21PM EDT | 245.00 | 0.13 | 0.05 | 0.20 | -1.45 | -91.77% | 141 | 278 | 26.76% |
| UNP240524C00247500 | 2024-05-21 11:50AM EDT | 247.50 | 0.10 | 0.05 | 0.20 | -0.75 | -88.24% | 17 | 344 | 31.64% |
| UNP240524C00250000 | 2024-05-21 9:46AM EDT | 250.00 | 0.12 | 0.05 | 0.20 | -0.33 | -73.33% | 144 | 467 | 36.38% |
| UNP240524C00252500 | 2024-05-21 11:04AM EDT | 252.50 | 0.10 | 0.05 | 0.35 | -0.20 | -66.67% | 10 | 98 | 46.09% |
| UNP240524C00255000 | 2024-05-21 3:08PM EDT | 255.00 | 0.05 | 0.05 | 0.50 | -0.14 | -73.68% | 3,001 | 3,278 | 55.18% |
| UNP240524C00257500 | 2024-05-21 2:42PM EDT | 257.50 | 0.05 | 0.05 | 0.35 | -0.10 | -66.67% | 2 | 50 | 55.47% |
| UNP240524C00260000 | 2024-05-09 11:12AM EDT | 260.00 | 0.37 | 0.05 | 0.95 | 0.00 | - | 1 | 18 | 64.84% |
| UNP240524C00262500 | 2024-05-20 9:30AM EDT | 262.50 | 0.05 | 0.05 | 1.05 | 0.00 | - | 2 | 7 | 70.95% |
| UNP240524C00275000 | 2024-05-20 2:22PM EDT | 275.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 108.06% |
| UNP240524C00280000 | 2024-05-20 11:05AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 19 | 64.45% |
| UNP240524C00285000 | 2024-05-20 10:01AM EDT | 285.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 91 | 92 | 125.73% |
| UNP240524C00290000 | 2024-05-20 9:35AM EDT | 290.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 16 | 18 | 134.13% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240524P00200000 | 2024-05-20 9:57AM EDT | 200.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 145 | 187 | 85.35% |
| UNP240524P00205000 | 2024-05-21 9:41AM EDT | 205.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 48 | 57.03% |
| UNP240524P00210000 | 2024-05-21 2:44PM EDT | 210.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 24 | 125 | 53.13% |
| UNP240524P00215000 | 2024-05-21 3:17PM EDT | 215.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 2 | 121 | 46.68% |
| UNP240524P00217500 | 2024-05-09 3:25PM EDT | 217.50 | 0.15 | 0.05 | 1.35 | 0.00 | - | 1 | 1 | 58.89% |
| UNP240524P00220000 | 2024-05-21 3:50PM EDT | 220.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 6 | 36.43% |
| UNP240524P00225000 | 2024-05-21 9:45AM EDT | 225.00 | 0.15 | 0.05 | 0.20 | -0.46 | -75.41% | 2,000 | 2,029 | 27.74% |
| UNP240524P00230000 | 2024-05-21 3:58PM EDT | 230.00 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 30 | 48 | 19.29% |
| UNP240524P00232500 | 2024-05-21 2:05PM EDT | 232.50 | 0.65 | 0.60 | 0.80 | +0.40 | +160.00% | 10 | 13 | 18.07% |
| UNP240524P00235000 | 2024-05-21 3:55PM EDT | 235.00 | 1.35 | 1.45 | 1.70 | +1.08 | +400.00% | 2,111 | 2,026 | 17.12% |
| UNP240524P00237500 | 2024-05-21 3:20PM EDT | 237.50 | 2.81 | 3.00 | 3.50 | +2.39 | +569.05% | 63 | 23 | 20.02% |
| UNP240524P00240000 | 2024-05-21 3:57PM EDT | 240.00 | 5.20 | 4.90 | 5.80 | +4.36 | +519.05% | 22 | 71 | 25.39% |
| UNP240524P00242500 | 2024-05-21 12:14PM EDT | 242.50 | 6.89 | 6.80 | 8.50 | +5.54 | +410.37% | 14 | 624 | 35.28% |
| UNP240524P00245000 | 2024-05-21 11:49AM EDT | 245.00 | 8.80 | 8.50 | 10.90 | +6.15 | +232.08% | 2 | 403 | 40.36% |
| UNP240524P00247500 | 2024-05-20 2:04PM EDT | 247.50 | 4.10 | 10.80 | 14.20 | 0.00 | - | 1 | 184 | 58.98% |
| UNP240524P00250000 | 2024-05-21 9:54AM EDT | 250.00 | 13.50 | 13.00 | 16.70 | +7.50 | +125.00% | 1 | 4 | 65.60% |
| UNP240524P00252500 | 2024-05-15 9:32AM EDT | 252.50 | 6.61 | 15.70 | 19.10 | 0.00 | - | - | 21 | 70.36% |
