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
62 392,52 +388,82 (+0,63 %)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240607C00240000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 0.40 | 0.30 | 0.45 | +0.22 | +122.22% | 1 | 1,526 | 19.97% |
| UNP240614C00240000 | 2024-05-31 11:11AM EDT | 2024-06-14 | 0.40 | 0.60 | 1.35 | -0.18 | -31.03% | 2 | 4 | 21.35% |
| UNP240621C00240000 | 2024-05-31 2:00PM EDT | 2024-06-21 | 1.32 | 1.20 | 1.55 | +0.84 | +175.00% | 9 | 684 | 18.57% |
| UNP240628C00240000 | 2024-05-30 9:47AM EDT | 2024-06-28 | 0.50 | 0.30 | 2.10 | 0.00 | - | 5 | 20 | 18.65% |
| UNP240705C00240000 | 2024-05-31 3:39PM EDT | 2024-07-05 | 1.53 | 1.85 | 4.30 | -0.40 | -20.73% | 28 | 23 | 25.13% |
| UNP240712C00240000 | 2024-05-31 1:34PM EDT | 2024-07-12 | 2.90 | 2.50 | 3.40 | +1.95 | +205.26% | 87 | 169 | 19.87% |
| UNP240719C00240000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 3.50 | 3.10 | 5.50 | +1.50 | +75.00% | 88 | 229 | 24.95% |
| UNP240816C00240000 | 2024-05-31 3:49PM EDT | 2024-08-16 | 5.00 | 5.60 | 6.20 | +1.60 | +47.06% | 297 | 215 | 21.60% |
| UNP240920C00240000 | 2024-05-31 10:30AM EDT | 2024-09-20 | 5.61 | 7.40 | 8.00 | +0.35 | +6.65% | 1 | 137 | 21.50% |
| UNP241018C00240000 | 2024-05-30 12:54PM EDT | 2024-10-18 | 7.00 | 9.20 | 9.80 | 0.00 | - | 1 | 57 | 22.40% |
| UNP241115C00240000 | 2024-05-28 3:22PM EDT | 2024-11-15 | 9.00 | 10.90 | 12.00 | 0.00 | - | 6 | 24 | 23.97% |
| UNP250117C00240000 | 2024-05-31 10:23AM EDT | 2025-01-17 | 11.60 | 13.90 | 14.90 | +0.77 | +7.11% | 2 | 1,081 | 24.38% |
| UNP250620C00240000 | 2024-05-29 2:18PM EDT | 2025-06-20 | 17.00 | 19.80 | 22.70 | 0.00 | - | 9 | 12 | 27.06% |
| UNP251219C00240000 | 2024-04-24 10:49AM EDT | 2025-12-19 | 27.95 | 26.00 | 28.70 | 0.00 | - | 1 | 11 | 27.48% |
| UNP260116C00240000 | 2024-05-23 12:13PM EDT | 2026-01-16 | 28.70 | 26.50 | 30.50 | 0.00 | - | 4 | 45 | 28.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240607P00240000 | 2024-05-23 9:51AM EDT | 2024-06-07 | 7.40 | 6.60 | 9.30 | 0.00 | - | 1 | 75 | 37.49% |
| UNP240614P00240000 | 2024-05-30 11:13AM EDT | 2024-06-14 | 14.30 | 6.20 | 8.60 | 0.00 | - | 2 | 7 | 21.85% |
| UNP240621P00240000 | 2024-05-31 9:59AM EDT | 2024-06-21 | 12.48 | 7.40 | 8.30 | -0.62 | -4.73% | 1 | 958 | 16.09% |
| UNP240628P00240000 | 2024-05-28 2:59PM EDT | 2024-06-28 | 12.91 | 6.40 | 8.50 | 0.00 | - | 2 | 12 | 14.95% |
| UNP240719P00240000 | 2024-05-31 9:59AM EDT | 2024-07-19 | 12.73 | 7.00 | 10.80 | +2.51 | +24.56% | 2 | 151 | 19.10% |
| UNP240816P00240000 | 2024-05-30 3:46PM EDT | 2024-08-16 | 13.55 | 9.90 | 12.60 | -0.83 | -5.77% | 2 | 357 | 19.72% |
| UNP240920P00240000 | 2024-05-31 2:30PM EDT | 2024-09-20 | 13.80 | 10.60 | 14.00 | -1.78 | -11.42% | 1 | 532 | 19.17% |
| UNP241018P00240000 | 2024-05-23 2:00PM EDT | 2024-10-18 | 14.10 | 12.70 | 13.40 | 0.00 | - | 3 | 65 | 16.07% |
| UNP241115P00240000 | 2024-05-22 2:49PM EDT | 2024-11-15 | 14.40 | 13.80 | 14.70 | 0.00 | - | 6 | 48 | 16.79% |
| UNP250117P00240000 | 2024-05-30 3:49PM EDT | 2025-01-17 | 19.15 | 15.50 | 16.60 | 0.00 | - | 58 | 604 | 16.94% |
| UNP250620P00240000 | 2024-05-24 12:31PM EDT | 2025-06-20 | 21.27 | 19.70 | 22.00 | 0.00 | - | 2 | 32 | 18.82% |
| UNP251219P00240000 | 2024-05-03 12:55PM EDT | 2025-12-19 | 22.71 | 22.50 | 26.50 | 0.00 | - | 8 | 16 | 19.40% |
| UNP260116P00240000 | 2024-05-20 1:14PM EDT | 2026-01-16 | 21.00 | 23.00 | 25.20 | 0.00 | - | 2 | 68 | 17.85% |
