La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 360,61 +342,05 (+0,55 %)
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 :
Prix d’exercice:220.00
Options d’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621C00220000 | 2024-05-30 1:36PM EDT | 2024-06-21 | 9.10 | 13.10 | 16.50 | 0.00 | - | 6 | 340 | 39.78% |
| UNP240628C00220000 | 2024-05-28 2:43PM EDT | 2024-06-28 | 10.19 | 13.30 | 15.40 | 0.00 | - | 1 | 1 | 29.03% |
| UNP240816C00220000 | 2024-02-16 3:49PM EDT | 2024-08-16 | 34.31 | 31.80 | 33.30 | 0.00 | - | 1 | 3 | 62.00% |
| UNP240920C00220000 | 2024-05-30 3:07PM EDT | 2024-09-20 | 15.50 | 19.00 | 21.30 | 0.00 | - | 1 | 3 | 27.94% |
| UNP241018C00220000 | 2024-05-28 3:11PM EDT | 2024-10-18 | 17.67 | 20.40 | 23.10 | 0.00 | - | 1 | 1 | 28.41% |
| UNP250117C00220000 | 2024-05-28 9:39AM EDT | 2025-01-17 | 22.70 | 24.90 | 26.90 | 0.00 | - | 1 | 3,565 | 27.66% |
| UNP250620C00220000 | 2024-05-22 11:43AM EDT | 2025-06-20 | 33.32 | 31.20 | 34.40 | 0.00 | - | - | 6 | 29.77% |
| UNP260116C00220000 | 2024-05-30 9:41AM EDT | 2026-01-16 | 34.10 | 37.50 | 42.00 | 0.00 | - | 10 | 27 | 30.73% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240607P00220000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 0.13 | 0.05 | 0.20 | -0.42 | -76.36% | 1 | 1,511 | 25.98% |
| UNP240614P00220000 | 2024-05-29 11:53AM EDT | 2024-06-14 | 0.65 | 0.05 | 0.40 | -0.45 | -40.91% | 2 | 102 | 21.58% |
| UNP240621P00220000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 0.60 | 0.45 | 0.60 | -0.81 | -57.45% | 26 | 1,088 | 19.68% |
| UNP240628P00220000 | 2024-05-31 3:18PM EDT | 2024-06-28 | 1.15 | 0.05 | 0.95 | -0.95 | -45.24% | 6 | 13 | 19.65% |
| UNP240705P00220000 | 2024-05-30 3:34PM EDT | 2024-07-05 | 1.80 | 0.70 | 1.10 | 0.00 | - | 6 | 75 | 18.48% |
| UNP240719P00220000 | 2024-05-31 10:22AM EDT | 2024-07-19 | 1.43 | 0.95 | 1.65 | -1.05 | -42.34% | 2 | 179 | 18.15% |
| UNP240816P00220000 | 2024-05-30 9:42AM EDT | 2024-08-16 | 2.93 | 2.75 | 3.10 | -2.10 | -41.75% | 1 | 184 | 19.09% |
| UNP240920P00220000 | 2024-05-30 9:36AM EDT | 2024-09-20 | 6.40 | 4.00 | 6.30 | 0.00 | - | 15 | 86 | 23.21% |
| UNP241018P00220000 | 2024-05-30 9:49AM EDT | 2024-10-18 | 7.76 | 4.90 | 5.50 | 0.00 | - | 3 | 33 | 19.17% |
| UNP241115P00220000 | 2024-05-21 9:31AM EDT | 2024-11-15 | 5.90 | 5.90 | 7.80 | 0.00 | - | 3 | 7 | 21.63% |
| UNP250117P00220000 | 2024-05-28 1:17PM EDT | 2025-01-17 | 9.79 | 7.90 | 8.60 | 0.00 | - | 2 | 3,705 | 19.64% |
| UNP250620P00220000 | 2024-05-24 3:23PM EDT | 2025-06-20 | 13.30 | 11.80 | 13.70 | 0.00 | - | 1 | 428 | 21.02% |
| UNP251219P00220000 | 2024-05-09 9:30AM EDT | 2025-12-19 | 13.87 | 14.00 | 18.50 | 0.00 | - | 1 | 1 | 21.74% |
| UNP260116P00220000 | 2024-05-20 11:36AM EDT | 2026-01-16 | 14.30 | 14.50 | 19.00 | 0.00 | - | 2 | 68 | 21.67% |
