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
61 664,76 -29,10 (-0,05 %)
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:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621C00225000 | 2024-06-14 3:35PM EDT | 2024-06-21 | 0.75 | 0.85 | 1.00 | -0.40 | -34.78% | 66 | 1,237 | 18.76% |
| UNP240628C00225000 | 2024-06-14 2:54PM EDT | 2024-06-28 | 1.60 | 1.60 | 2.90 | -0.30 | -15.79% | 32 | 17 | 24.90% |
| UNP240705C00225000 | 2024-06-14 3:05PM EDT | 2024-07-05 | 2.10 | 2.25 | 2.55 | -0.45 | -17.65% | 2 | 8 | 18.32% |
| UNP240712C00225000 | 2024-06-14 2:03PM EDT | 2024-07-12 | 2.64 | 2.10 | 3.30 | -1.06 | -28.65% | 134 | 3 | 18.98% |
| UNP240719C00225000 | 2024-06-14 1:11PM EDT | 2024-07-19 | 3.65 | 3.60 | 4.00 | -0.25 | -6.41% | 9 | 36 | 19.56% |
| UNP240726C00225000 | 2024-06-13 3:19PM EDT | 2024-07-26 | 5.52 | 3.60 | 5.50 | 0.00 | - | 13 | 13 | 22.93% |
| UNP240816C00225000 | 2024-06-14 3:19PM EDT | 2024-08-16 | 6.47 | 6.80 | 7.10 | -0.53 | -7.57% | 197 | 66 | 23.05% |
| UNP240920C00225000 | 2024-06-14 11:54AM EDT | 2024-09-20 | 8.50 | 8.30 | 8.70 | +0.15 | +1.80% | 32 | 32 | 21.94% |
| UNP241018C00225000 | 2024-06-13 2:14PM EDT | 2024-10-18 | 10.20 | 10.10 | 10.50 | 0.00 | - | 9 | 12 | 22.80% |
| UNP241115C00225000 | 2024-06-14 1:14PM EDT | 2024-11-15 | 12.10 | 12.20 | 12.70 | -9.60 | -44.24% | 1 | 5 | 24.44% |
| UNP250620C00225000 | 2024-06-03 3:22PM EDT | 2025-06-20 | 26.80 | 19.00 | 21.90 | 0.00 | - | 1 | 2 | 26.04% |
| UNP251219C00225000 | 2024-06-12 10:47AM EDT | 2025-12-19 | 33.00 | 25.90 | 28.90 | 0.00 | - | - | 1 | 27.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621P00225000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 4.05 | 3.50 | 3.90 | +0.50 | +14.08% | 59 | 2,880 | 18.78% |
| UNP240628P00225000 | 2024-06-14 10:40AM EDT | 2024-06-28 | 5.50 | 4.10 | 4.50 | +1.34 | +32.21% | 10 | 31 | 16.74% |
| UNP240705P00225000 | 2024-06-14 3:55PM EDT | 2024-07-05 | 4.95 | 4.40 | 5.00 | +0.39 | +8.55% | 6 | 18 | 16.07% |
| UNP240712P00225000 | 2024-06-14 3:41PM EDT | 2024-07-12 | 5.55 | 4.90 | 6.50 | +0.55 | +11.00% | 2 | 3 | 20.26% |
| UNP240719P00225000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 5.90 | 5.40 | 5.70 | +0.51 | +9.46% | 13 | 208 | 15.02% |
| UNP240726P00225000 | 2024-06-14 3:56PM EDT | 2024-07-26 | 7.17 | 6.50 | 7.10 | +3.07 | +74.88% | 5 | 5 | 18.51% |
| UNP240816P00225000 | 2024-06-14 3:17PM EDT | 2024-08-16 | 8.31 | 7.60 | 8.00 | +0.83 | +11.10% | 4 | 278 | 17.55% |
| UNP240920P00225000 | 2024-06-14 12:25PM EDT | 2024-09-20 | 9.85 | 9.10 | 9.60 | +0.45 | +4.79% | 2 | 357 | 17.56% |
| UNP241018P00225000 | 2024-06-14 1:59PM EDT | 2024-10-18 | 10.90 | 10.20 | 10.70 | +0.50 | +4.81% | 2 | 65 | 17.60% |
| UNP241115P00225000 | 2024-06-14 11:37AM EDT | 2024-11-15 | 12.30 | 11.10 | 11.90 | +3.11 | +33.84% | 1 | 37 | 18.01% |
| UNP250620P00225000 | 2024-06-03 2:04PM EDT | 2025-06-20 | 16.35 | 17.00 | 18.00 | 0.00 | - | 1 | 158 | 18.43% |
