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
62 289,86 +299,81 (+0,48 %)
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:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240607C00235000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 1.40 | 1.30 | 1.45 | +0.95 | +211.11% | 33 | 85 | 18.43% |
| UNP240614C00235000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 2.40 | 2.05 | 4.50 | +1.45 | +152.63% | 4 | 25 | 30.21% |
| UNP240621C00235000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 3.09 | 2.90 | 3.20 | +1.59 | +106.00% | 28 | 706 | 18.76% |
| UNP240628C00235000 | 2024-05-31 3:55PM EDT | 2024-06-28 | 3.40 | 3.30 | 4.20 | +1.95 | +134.48% | 3 | 51 | 20.19% |
| UNP240705C00235000 | 2024-05-30 3:36PM EDT | 2024-07-05 | 2.11 | 3.80 | 4.50 | -0.19 | -8.26% | 23 | 28 | 19.10% |
| UNP240719C00235000 | 2024-05-31 2:49PM EDT | 2024-07-19 | 4.40 | 5.20 | 5.90 | +1.65 | +60.00% | 25 | 252 | 20.28% |
| UNP240816C00235000 | 2024-05-31 10:34AM EDT | 2024-08-16 | 6.10 | 8.10 | 8.60 | +0.49 | +8.73% | 1 | 74 | 22.52% |
| UNP240920C00235000 | 2024-05-31 12:07PM EDT | 2024-09-20 | 7.98 | 10.00 | 10.30 | +1.28 | +19.10% | 13 | 57 | 21.98% |
| UNP241018C00235000 | 2024-05-30 11:43AM EDT | 2024-10-18 | 8.70 | 11.70 | 12.20 | 0.00 | - | 1 | 26 | 22.96% |
| UNP241115C00235000 | 2024-05-30 12:31PM EDT | 2024-11-15 | 10.82 | 13.50 | 15.50 | 0.00 | - | 1 | 4 | 26.20% |
| UNP250620C00235000 | 2024-05-24 12:31PM EDT | 2025-06-20 | 23.05 | 22.50 | 25.90 | 0.00 | - | 2 | 65 | 28.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240607P00235000 | 2024-05-31 2:52PM EDT | 2024-06-07 | 5.37 | 2.95 | 3.50 | -4.13 | -43.47% | 1 | 30 | 17.36% |
| UNP240614P00235000 | 2024-05-31 11:48AM EDT | 2024-06-14 | 7.00 | 2.35 | 5.40 | +5.30 | +311.76% | 2 | 12 | 23.10% |
| UNP240621P00235000 | 2024-05-31 1:58PM EDT | 2024-06-21 | 6.16 | 4.20 | 4.70 | -4.04 | -39.61% | 4 | 791 | 15.65% |
| UNP240628P00235000 | 2024-05-23 3:56PM EDT | 2024-06-28 | 6.12 | 2.75 | 6.10 | 0.00 | - | 2 | 6 | 19.09% |
| UNP240719P00235000 | 2024-05-31 10:22AM EDT | 2024-07-19 | 8.83 | 5.60 | 6.10 | +0.73 | +9.01% | 1 | 84 | 14.44% |
| UNP240816P00235000 | 2024-05-30 11:13AM EDT | 2024-08-16 | 11.60 | 7.50 | 7.90 | 0.00 | - | 3 | 1,533 | 15.77% |
| UNP240920P00235000 | 2024-05-30 10:32AM EDT | 2024-09-20 | 9.99 | 9.20 | 9.70 | -3.51 | -26.00% | 1 | 906 | 16.58% |
| UNP241018P00235000 | 2024-05-31 9:44AM EDT | 2024-10-18 | 12.76 | 10.20 | 10.80 | -0.77 | -5.69% | 1 | 19 | 16.75% |
| UNP241115P00235000 | 2024-05-28 10:59AM EDT | 2024-11-15 | 14.00 | 11.40 | 12.10 | 0.00 | - | 1 | 30 | 17.36% |
| UNP250620P00235000 | 2024-05-24 2:43PM EDT | 2025-06-20 | 19.30 | 16.00 | 19.80 | 0.00 | - | 1 | 169 | 19.55% |
| UNP251219P00235000 | 2024-04-17 11:56AM EDT | 2025-12-19 | 25.75 | 16.80 | 21.00 | 0.00 | - | 15 | 38 | 17.15% |
