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
62 361,18 +380,79 (+0,61 %)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240607C00250000 | 2024-05-24 11:03AM EDT | 2024-06-07 | 0.13 | 0.05 | 1.75 | 0.00 | - | 12 | 58 | 55.23% |
| UNP240614C00250000 | 2024-05-28 2:25PM EDT | 2024-06-14 | 0.10 | 0.05 | 0.60 | 0.00 | - | 2 | 150 | 27.95% |
| UNP240621C00250000 | 2024-05-30 3:59PM EDT | 2024-06-21 | 0.40 | 0.10 | 1.05 | 0.00 | - | 35 | 1,840 | 26.81% |
| UNP240628C00250000 | 2024-05-28 2:16PM EDT | 2024-06-28 | 0.05 | 0.20 | 1.45 | 0.00 | - | 2 | 57 | 25.82% |
| UNP240705C00250000 | 2024-05-24 3:58PM EDT | 2024-07-05 | 0.35 | 0.30 | 1.70 | 0.00 | - | 6 | 6 | 24.44% |
| UNP240719C00250000 | 2024-05-31 3:28PM EDT | 2024-07-19 | 0.67 | 0.60 | 1.45 | +0.17 | +34.00% | 30 | 237 | 19.52% |
| UNP240816C00250000 | 2024-05-31 3:49PM EDT | 2024-08-16 | 2.30 | 2.40 | 3.30 | +0.60 | +35.29% | 27 | 180 | 21.55% |
| UNP240920C00250000 | 2024-05-30 12:50PM EDT | 2024-09-20 | 2.70 | 3.80 | 4.40 | 0.00 | - | 11 | 393 | 20.45% |
| UNP241018C00250000 | 2024-05-31 1:58PM EDT | 2024-10-18 | 4.30 | 4.30 | 6.70 | +0.40 | +10.26% | 1 | 80 | 22.82% |
| UNP241115C00250000 | 2024-05-31 10:12AM EDT | 2024-11-15 | 5.20 | 7.10 | 7.80 | -0.20 | -3.70% | 7 | 153 | 22.73% |
| UNP250117C00250000 | 2024-05-31 3:50PM EDT | 2025-01-17 | 9.97 | 9.80 | 10.70 | +1.78 | +21.73% | 12 | 1,353 | 23.53% |
| UNP250620C00250000 | 2024-05-30 11:17AM EDT | 2025-06-20 | 13.20 | 15.50 | 17.40 | 0.00 | - | 5 | 113 | 25.41% |
| UNP251219C00250000 | 2024-05-06 12:17PM EDT | 2025-12-19 | 27.83 | 21.00 | 24.50 | 0.00 | - | 1 | 1 | 27.09% |
| UNP260116C00250000 | 2024-05-20 3:53PM EDT | 2026-01-16 | 30.30 | 21.50 | 26.50 | 0.00 | - | 3 | 97 | 28.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240607P00250000 | 2024-05-17 1:51PM EDT | 2024-06-07 | 7.50 | 14.90 | 19.50 | 0.00 | - | 1 | 2 | 61.55% |
| UNP240614P00250000 | 2024-05-14 10:27AM EDT | 2024-06-14 | 6.90 | 14.80 | 19.50 | 0.00 | - | - | 4 | 43.52% |
| UNP240621P00250000 | 2024-05-13 3:28PM EDT | 2024-06-21 | 7.20 | 16.10 | 19.50 | 0.00 | - | 4 | 199 | 35.54% |
| UNP240628P00250000 | 2024-05-14 3:59PM EDT | 2024-06-28 | 8.10 | 15.50 | 18.90 | 0.00 | - | - | 4 | 27.45% |
| UNP240816P00250000 | 2024-05-28 11:33AM EDT | 2024-08-16 | 21.35 | 16.70 | 18.90 | 0.00 | - | 1 | 76 | 16.57% |
| UNP240920P00250000 | 2024-05-17 11:50AM EDT | 2024-09-20 | 12.60 | 17.30 | 19.40 | 0.00 | - | 4 | 222 | 15.13% |
| UNP241018P00250000 | 2024-05-09 11:30AM EDT | 2024-10-18 | 12.60 | 17.90 | 21.00 | 0.00 | - | 2 | 69 | 17.11% |
| UNP241115P00250000 | 2024-05-13 2:18PM EDT | 2024-11-15 | 13.72 | 19.70 | 20.80 | 0.00 | - | 4 | 62 | 15.24% |
| UNP250117P00250000 | 2024-05-30 3:55PM EDT | 2025-01-17 | 25.10 | 21.10 | 23.80 | 0.00 | - | 90 | 415 | 17.67% |
| UNP250620P00250000 | 2024-05-20 11:52AM EDT | 2025-06-20 | 20.90 | 24.90 | 27.30 | 0.00 | - | 20 | 39 | 17.62% |
| UNP251219P00250000 | 2024-05-10 10:01AM EDT | 2025-12-19 | 23.60 | 27.50 | 31.50 | 0.00 | - | 250 | 302 | 18.27% |
| UNP260116P00250000 | 2024-05-14 12:13PM EDT | 2026-01-16 | 25.70 | 28.00 | 31.50 | 0.00 | - | 22 | 107 | 17.83% |
