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
61 905,26 -501,06 (-0,80 %)
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:245.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621C00245000 | 2024-06-12 10:09AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.45 | -0.04 | -40.00% | 2 | 781 | 47.31% |
| UNP240628C00245000 | 2024-06-13 11:14AM EDT | 2024-06-28 | 0.13 | 0.05 | 0.30 | +0.08 | +160.00% | 1 | 44 | 30.66% |
| UNP240705C00245000 | 2024-06-07 12:25PM EDT | 2024-07-05 | 0.41 | 0.05 | 2.15 | 0.00 | - | 1 | 300 | 42.68% |
| UNP240712C00245000 | 2024-06-13 2:49PM EDT | 2024-07-12 | 0.10 | 0.00 | 1.50 | 0.00 | - | 15 | 18 | 32.72% |
| UNP240719C00245000 | 2024-06-13 11:45AM EDT | 2024-07-19 | 0.19 | 0.15 | 0.30 | 0.00 | - | 9 | 1,242 | 19.39% |
| UNP240816C00245000 | 2024-06-13 12:06PM EDT | 2024-08-16 | 1.05 | 1.05 | 1.25 | 0.00 | - | 3 | 154 | 20.61% |
| UNP240920C00245000 | 2024-06-14 12:02PM EDT | 2024-09-20 | 1.80 | 1.85 | 2.15 | -0.25 | -12.20% | 13 | 467 | 19.75% |
| UNP241018C00245000 | 2024-06-13 2:58PM EDT | 2024-10-18 | 3.10 | 2.95 | 3.30 | 0.00 | - | 5 | 78 | 20.53% |
| UNP241115C00245000 | 2024-06-12 12:19PM EDT | 2024-11-15 | 6.30 | 4.40 | 4.90 | 0.00 | - | 2 | 76 | 22.07% |
| UNP250620C00245000 | 2024-06-13 1:53PM EDT | 2025-06-20 | 12.47 | 12.10 | 12.90 | 0.00 | - | 1 | 231 | 24.05% |
| UNP251219C00245000 | 2024-03-13 10:53AM EDT | 2025-12-19 | 38.77 | 28.00 | 30.10 | 0.00 | - | 5 | 2 | 35.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621P00245000 | 2024-06-14 3:01PM EDT | 2024-06-21 | 23.63 | 21.70 | 24.70 | +1.28 | +5.73% | 60 | 53 | 69.51% |
| UNP240628P00245000 | 2024-05-28 2:59PM EDT | 2024-06-28 | 17.70 | 21.90 | 25.00 | 0.00 | - | 2 | 0 | 51.84% |
| UNP240719P00245000 | 2024-06-13 3:40PM EDT | 2024-07-19 | 22.71 | 20.60 | 25.40 | 0.00 | - | 70 | 17 | 34.95% |
| UNP240816P00245000 | 2024-06-14 3:43PM EDT | 2024-08-16 | 23.63 | 21.50 | 25.00 | +4.66 | +24.57% | 43 | 64 | 24.45% |
| UNP240920P00245000 | 2024-06-13 3:43PM EDT | 2024-09-20 | 23.00 | 22.90 | 25.00 | 0.00 | - | 8 | 183 | 19.61% |
| UNP241018P00245000 | 2024-05-09 11:28AM EDT | 2024-10-18 | 10.40 | 18.50 | 20.20 | 0.00 | - | 2 | 61 | 0.00% |
| UNP241115P00245000 | 2024-06-13 3:43PM EDT | 2024-11-15 | 24.12 | 23.40 | 24.80 | 0.00 | - | 7 | 163 | 15.12% |
| UNP250620P00245000 | 2024-06-14 10:05AM EDT | 2025-06-20 | 30.30 | 28.00 | 29.10 | +10.30 | +51.50% | 2 | 88 | 15.96% |
| UNP251219P00245000 | 2024-05-03 12:33PM EDT | 2025-12-19 | 24.66 | 24.50 | 28.50 | 0.00 | - | 6 | 6 | 12.44% |
