La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 597,32 +3 561,38 (+6,47 %)
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:250.00
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503C00250000 | 2024-05-03 1:01PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | -0.18 | -78.26% | 2 | 1,040 | 38.67% |
| UNP240510C00250000 | 2024-05-03 1:19PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.60 | +0.07 | +87.50% | 3 | 211 | 24.12% |
| UNP240517C00250000 | 2024-05-03 2:41PM EDT | 2024-05-17 | 0.55 | 0.35 | 0.55 | +0.35 | +175.00% | 40 | 1,196 | 17.15% |
| UNP240524C00250000 | 2024-05-03 11:37AM EDT | 2024-05-24 | 1.05 | 0.75 | 1.10 | -0.05 | -4.55% | 10 | 206 | 17.95% |
| UNP240531C00250000 | 2024-05-02 2:58PM EDT | 2024-05-31 | 0.95 | 1.10 | 1.45 | 0.00 | - | 6 | 115 | 17.44% |
| UNP240607C00250000 | 2024-05-02 3:47PM EDT | 2024-06-07 | 1.10 | 1.35 | 1.80 | 0.00 | - | 3 | 9 | 17.18% |
| UNP240621C00250000 | 2024-05-03 2:05PM EDT | 2024-06-21 | 2.58 | 2.25 | 2.45 | +0.77 | +42.54% | 30 | 1,505 | 16.84% |
| UNP240719C00250000 | 2024-05-02 3:11PM EDT | 2024-07-19 | 3.70 | 4.30 | 4.50 | 0.00 | - | 8 | 15 | 18.71% |
| UNP240816C00250000 | 2024-05-02 10:47AM EDT | 2024-08-16 | 5.10 | 6.60 | 6.90 | 0.00 | - | 13 | 125 | 20.99% |
| UNP240920C00250000 | 2024-05-03 11:45AM EDT | 2024-09-20 | 8.70 | 8.20 | 8.60 | +2.20 | +33.85% | 2 | 260 | 21.15% |
| UNP241018C00250000 | 2024-05-02 1:54PM EDT | 2024-10-18 | 8.80 | 9.90 | 10.30 | 0.00 | - | 1 | 68 | 21.98% |
| UNP241115C00250000 | 2024-05-02 12:57PM EDT | 2024-11-15 | 10.50 | 11.80 | 12.30 | 0.00 | - | 1 | 112 | 23.23% |
| UNP250117C00250000 | 2024-05-02 10:38AM EDT | 2025-01-17 | 12.50 | 14.60 | 15.20 | 0.00 | - | 18 | 1,337 | 23.83% |
| UNP250620C00250000 | 2024-04-24 3:50PM EDT | 2025-06-20 | 18.70 | 21.20 | 22.00 | 0.00 | - | 4 | 58 | 25.55% |
| UNP251219C00250000 | 2024-02-01 10:55AM EDT | 2025-12-19 | 32.00 | 36.80 | 39.40 | 0.00 | - | 1 | 2 | 35.54% |
| UNP260116C00250000 | 2024-05-03 12:55PM EDT | 2026-01-16 | 29.00 | 28.30 | 29.30 | -3.10 | -9.66% | 2 | 81 | 26.63% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503P00250000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 16.00 | 8.20 | 10.80 | 0.00 | - | 4 | 1 | 85.94% |
| UNP240517P00250000 | 2024-05-02 1:43PM EDT | 2024-05-17 | 12.65 | 9.30 | 10.50 | 0.00 | - | 2 | 147 | 19.87% |
| UNP240621P00250000 | 2024-05-01 10:22AM EDT | 2024-06-21 | 15.90 | 11.60 | 12.20 | 0.00 | - | 2 | 203 | 17.22% |
| UNP240816P00250000 | 2024-05-03 10:32AM EDT | 2024-08-16 | 14.40 | 14.00 | 16.40 | +0.30 | +2.13% | 1 | 51 | 20.72% |
| UNP240920P00250000 | 2024-04-03 1:13PM EDT | 2024-09-20 | 16.10 | 15.30 | 15.80 | 0.00 | - | 39 | 240 | 16.91% |
| UNP241018P00250000 | 2024-04-25 12:24PM EDT | 2024-10-18 | 16.10 | 16.30 | 17.50 | 0.00 | - | - | 61 | 18.16% |
| UNP241115P00250000 | 2024-04-26 10:15AM EDT | 2024-11-15 | 15.90 | 17.40 | 18.00 | 0.00 | - | 3 | 28 | 17.56% |
| UNP250117P00250000 | 2024-05-03 2:30PM EDT | 2025-01-17 | 19.10 | 19.30 | 19.90 | -0.70 | -3.54% | 12 | 401 | 17.69% |
| UNP250620P00250000 | 2024-05-03 12:18PM EDT | 2025-06-20 | 23.30 | 23.20 | 23.90 | -3.70 | -13.70% | 23 | 9 | 17.98% |
| UNP251219P00250000 | 2024-05-03 12:31PM EDT | 2025-12-19 | 26.84 | 24.50 | 27.50 | -6.64 | -19.83% | 250 | 73 | 17.94% |
| UNP260116P00250000 | 2024-04-29 1:29PM EDT | 2026-01-16 | 27.55 | 27.10 | 28.10 | 0.00 | - | 1 | 72 | 18.02% |
