La bourse ferme dans 17 min
CAC 40
7 958,65 +44,00 (+0,56 %) Euro Stoxx 50
4 918,52 +27,91 (+0,57 %) Dow Jones
38 550,42 +324,76 (+0,85 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 301,10 -8,50 (-0,37 %) Bitcoin EUR
57 154,73 +2 159,73 (+3,93 %)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:12AM EDT. Marché ouvert.
Prix d’exercice:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503C00260000 | 2024-04-29 9:48AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 64.06% |
| UNP240510C00260000 | 2024-04-15 1:12PM EDT | 2024-05-10 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 59.06% |
| UNP240517C00260000 | 2024-05-03 9:48AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.25 | +0.10 | +100.00% | 10 | 1,118 | 23.83% |
| UNP240524C00260000 | 2024-05-03 9:39AM EDT | 2024-05-24 | 0.30 | 0.10 | 1.40 | -0.25 | -45.45% | 5 | 11 | 30.65% |
| UNP240531C00260000 | 2024-04-29 10:55AM EDT | 2024-05-31 | 0.50 | 0.20 | 0.30 | 0.00 | - | 2 | 2 | 17.80% |
| UNP240607C00260000 | 2024-04-30 11:36AM EDT | 2024-06-07 | 0.40 | 0.30 | 0.45 | 0.00 | - | 3 | 5 | 17.48% |
| UNP240621C00260000 | 2024-05-03 9:32AM EDT | 2024-06-21 | 1.10 | 0.65 | 0.80 | +0.64 | +139.13% | 3 | 1,368 | 17.18% |
| UNP240719C00260000 | 2024-05-02 2:25PM EDT | 2024-07-19 | 1.47 | 1.45 | 2.35 | 0.00 | - | 172 | 634 | 19.56% |
| UNP240816C00260000 | 2024-05-02 3:59PM EDT | 2024-08-16 | 3.10 | 3.50 | 3.90 | 0.00 | - | 1 | 192 | 20.73% |
| UNP240920C00260000 | 2024-04-29 9:30AM EDT | 2024-09-20 | 6.56 | 4.80 | 5.30 | 0.00 | - | 2 | 827 | 20.79% |
| UNP241018C00260000 | 2024-04-29 1:57PM EDT | 2024-10-18 | 7.13 | 6.20 | 6.70 | 0.00 | - | 15 | 20 | 21.44% |
| UNP241115C00260000 | 2024-05-02 2:05PM EDT | 2024-11-15 | 7.20 | 8.00 | 8.40 | 0.00 | - | 29 | 188 | 22.51% |
| UNP250117C00260000 | 2024-05-02 10:35AM EDT | 2025-01-17 | 9.00 | 10.70 | 11.10 | 0.00 | - | 12 | 683 | 23.15% |
| UNP250620C00260000 | 2024-04-30 1:54PM EDT | 2025-06-20 | 16.80 | 16.80 | 17.70 | 0.00 | - | 21 | 54 | 24.99% |
| UNP251219C00260000 | 2024-03-22 12:48PM EDT | 2025-12-19 | 28.40 | 20.30 | 21.90 | 0.00 | - | 8 | 6 | 24.29% |
| UNP260116C00260000 | 2024-04-26 3:03PM EDT | 2026-01-16 | 27.40 | 24.10 | 25.50 | 0.00 | - | 1 | 30 | 26.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00260000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 23.30 | 18.00 | 20.70 | 0.00 | - | 11 | 0 | 31.37% |
| UNP240621P00260000 | 2024-04-17 2:48PM EDT | 2024-06-21 | 30.10 | 20.00 | 21.80 | 0.00 | - | 1 | 6 | 22.59% |
| UNP240920P00260000 | 2024-05-02 11:27AM EDT | 2024-09-20 | 26.80 | 21.10 | 23.90 | 0.00 | - | 2 | 203 | 18.20% |
| UNP250117P00260000 | 2024-03-28 12:20PM EDT | 2025-01-17 | 23.10 | 23.90 | 26.40 | 0.00 | - | 1 | 332 | 17.03% |
| UNP250620P00260000 | 2024-04-09 12:59PM EDT | 2025-06-20 | 29.80 | 28.30 | 29.90 | 0.00 | - | - | 6 | 17.23% |
| UNP260116P00260000 | 2024-02-21 3:21PM EDT | 2026-01-16 | 29.31 | 30.30 | 32.50 | 0.00 | - | 18 | 22 | 16.22% |
