La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 654,94 -212,24 (-0,34 %)
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 :
Prix d’exercice:210.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621C00210000 | 2024-05-30 3:25PM EDT | 2024-06-21 | 18.90 | 10.40 | 13.20 | 0.00 | - | 283 | 0 | 45.04% |
| UNP240705C00210000 | 2024-06-06 1:05PM EDT | 2024-07-05 | 19.60 | 12.40 | 13.80 | 0.00 | - | - | 1 | 29.10% |
| UNP240816C00210000 | 2023-12-22 10:54AM EDT | 2024-08-16 | 44.11 | 39.90 | 41.80 | 0.00 | - | 1 | 1 | 97.69% |
| UNP241018C00210000 | 2024-05-22 11:43AM EDT | 2024-10-18 | 30.32 | 19.40 | 20.00 | 0.00 | - | 6 | 6 | 25.93% |
| UNP241115C00210000 | 2024-03-25 10:12AM EDT | 2024-11-15 | 43.40 | 30.00 | 31.00 | 0.00 | - | 10 | 10 | 44.01% |
| UNP250117C00210000 | 2024-06-13 3:20PM EDT | 2025-01-17 | 24.30 | 23.60 | 24.70 | 0.00 | - | 1 | 326 | 27.20% |
| UNP260116C00210000 | 2024-06-03 2:35PM EDT | 2026-01-16 | 42.30 | 35.20 | 37.50 | 0.00 | - | 2 | 70 | 28.75% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621P00210000 | 2024-06-14 3:39PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.45 | +0.05 | +50.00% | 16 | 466 | 34.16% |
| UNP240628P00210000 | 2024-06-14 1:03PM EDT | 2024-06-28 | 0.35 | 0.20 | 0.35 | +0.15 | +75.00% | 2 | 1 | 21.73% |
| UNP240705P00210000 | 2024-06-13 2:55PM EDT | 2024-07-05 | 0.48 | 0.35 | 0.55 | 0.00 | - | 2 | 4 | 19.78% |
| UNP240712P00210000 | 2024-06-13 3:55PM EDT | 2024-07-12 | 0.70 | 0.60 | 0.85 | 0.00 | - | 5 | 5 | 19.46% |
| UNP240719P00210000 | 2024-06-14 2:38PM EDT | 2024-07-19 | 1.02 | 0.90 | 1.10 | +0.64 | +168.42% | 6 | 28 | 18.92% |
| UNP240816P00210000 | 2024-06-14 11:01AM EDT | 2024-08-16 | 3.10 | 2.45 | 2.75 | +0.55 | +21.57% | 25 | 307 | 20.42% |
| UNP240920P00210000 | 2024-06-14 1:50PM EDT | 2024-09-20 | 4.11 | 3.70 | 4.10 | +0.21 | +5.38% | 2 | 442 | 19.98% |
| UNP241018P00210000 | 2024-06-13 1:05PM EDT | 2024-10-18 | 5.00 | 4.60 | 5.10 | +0.30 | +6.38% | 1 | 35 | 19.86% |
| UNP241115P00210000 | 2024-06-13 2:34PM EDT | 2024-11-15 | 5.69 | 5.80 | 6.20 | 0.00 | - | 9 | 48 | 20.15% |
| UNP250117P00210000 | 2024-06-14 3:17PM EDT | 2025-01-17 | 8.10 | 7.60 | 8.10 | +1.50 | +22.73% | 1 | 885 | 20.07% |
| UNP250620P00210000 | 2024-06-14 2:36PM EDT | 2025-06-20 | 11.75 | 11.60 | 12.20 | +0.20 | +1.73% | 5 | 97 | 20.32% |
| UNP251219P00210000 | 2024-02-28 11:36AM EDT | 2025-12-19 | 10.38 | 11.60 | 13.00 | 0.00 | - | 1 | 1 | 17.43% |
| UNP260116P00210000 | 2024-06-13 3:15PM EDT | 2026-01-16 | 15.47 | 15.60 | 16.50 | 0.00 | - | 2 | 114 | 20.35% |
