Italia markets open in 6 hours 30 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.464,49 +390,51 (+1,03%) EUR/USD
1,0783 -0,0001 (-0,01%) Bitcoin EUR
58.347,41 +1.427,59 (+2,51%) CMC Crypto 200
1.352,48 +52,38 (+4,03%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510C00225000 | 2024-05-01 1:43PM EDT | 225.00 | 11.70 | 19.90 | 23.40 | 0.00 | - | 21 | 31 | 77.73% |
| UNP240510C00230000 | 2024-05-02 1:46PM EDT | 230.00 | 7.86 | 14.70 | 18.40 | 0.00 | - | 2 | 11 | 146.14% |
| UNP240510C00232500 | 2024-05-02 2:07PM EDT | 232.50 | 5.90 | 12.50 | 15.90 | 0.00 | - | 33 | 52 | 60.16% |
| UNP240510C00235000 | 2024-05-09 9:35AM EDT | 235.00 | 10.45 | 10.40 | 13.00 | +5.45 | +109.00% | 33 | 88 | 50.98% |
| UNP240510C00237500 | 2024-05-03 9:57AM EDT | 237.50 | 5.60 | 8.10 | 10.60 | 0.00 | - | 3 | 10 | 51.47% |
| UNP240510C00240000 | 2024-05-09 3:25PM EDT | 240.00 | 6.96 | 4.80 | 8.90 | +1.03 | +17.37% | 20 | 1,664 | 96.51% |
| UNP240510C00242500 | 2024-05-09 2:14PM EDT | 242.50 | 3.70 | 3.20 | 4.50 | +0.30 | +8.82% | 5 | 66 | 33.59% |
| UNP240510C00245000 | 2024-05-09 3:53PM EDT | 245.00 | 2.00 | 1.90 | 2.20 | -0.02 | -0.99% | 62 | 124 | 23.98% |
| UNP240510C00247500 | 2024-05-09 12:18PM EDT | 247.50 | 0.62 | 0.45 | 0.55 | -0.18 | -22.50% | 59 | 91 | 17.97% |
| UNP240510C00250000 | 2024-05-09 11:12AM EDT | 250.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 9 | 182 | 21.39% |
| UNP240510C00252500 | 2024-05-09 10:18AM EDT | 252.50 | 0.12 | 0.00 | 1.30 | +0.07 | +140.00% | 1 | 22 | 66.80% |
| UNP240510C00255000 | 2024-05-09 9:37AM EDT | 255.00 | 0.01 | 0.00 | 0.90 | -0.04 | -80.00% | 1 | 1,519 | 55.47% |
| UNP240510C00257500 | 2024-04-29 11:07AM EDT | 257.50 | 0.15 | 0.00 | 1.30 | 0.00 | - | 31 | 31 | 74.02% |
| UNP240510C00260000 | 2024-05-08 10:40AM EDT | 260.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 65.14% |
| UNP240510C00265000 | 2024-04-09 9:55AM EDT | 265.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 84.77% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510P00205000 | 2024-04-26 1:13PM EDT | 205.00 | 0.38 | 0.00 | 1.30 | 0.00 | - | 1 | 0 | 224.22% |
| UNP240510P00207500 | 2024-05-07 9:45AM EDT | 207.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 11 | 11 | 212.31% |
| UNP240510P00212500 | 2024-04-30 3:44PM EDT | 212.50 | 0.68 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 188.67% |
| UNP240510P00215000 | 2024-05-08 9:53AM EDT | 215.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 3 | 35 | 176.76% |
| UNP240510P00217500 | 2024-05-02 9:53AM EDT | 217.50 | 0.10 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 165.04% |
| UNP240510P00220000 | 2024-05-07 3:45PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 35 | 89.06% |
| UNP240510P00222500 | 2024-05-09 3:59PM EDT | 222.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 53 | 81.25% |
| UNP240510P00225000 | 2024-05-09 3:59PM EDT | 225.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 49 | 27 | 113.77% |
| UNP240510P00227500 | 2024-05-09 11:19AM EDT | 227.50 | 0.05 | 0.05 | 0.55 | 0.00 | - | 4 | 233 | 97.85% |
| UNP240510P00230000 | 2024-05-08 2:45PM EDT | 230.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 63 | 66 | 85.64% |
| UNP240510P00232500 | 2024-05-07 1:42PM EDT | 232.50 | 0.11 | 0.05 | 1.35 | 0.00 | - | 42 | 92 | 95.41% |
| UNP240510P00235000 | 2024-05-08 9:49AM EDT | 235.00 | 0.14 | 0.05 | 1.20 | 0.00 | - | 2 | 50 | 80.08% |
| UNP240510P00237500 | 2024-05-08 10:25AM EDT | 237.50 | 0.15 | 0.05 | 0.50 | 0.00 | - | 64 | 339 | 53.22% |
| UNP240510P00240000 | 2024-05-09 9:40AM EDT | 240.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 187 | 38.48% |
| UNP240510P00242500 | 2024-05-09 10:13AM EDT | 242.50 | 0.20 | 0.10 | 0.25 | -0.18 | -47.37% | 2 | 236 | 28.96% |
| UNP240510P00245000 | 2024-05-09 12:17PM EDT | 245.00 | 0.58 | 0.40 | 0.50 | -0.82 | -58.57% | 14 | 54 | 21.97% |
| UNP240510P00247500 | 2024-05-09 2:14PM EDT | 247.50 | 1.95 | 1.30 | 1.50 | +0.07 | +3.72% | 67 | 213 | 19.24% |
| UNP240510P00250000 | 2024-05-09 10:20AM EDT | 250.00 | 2.15 | 3.20 | 3.90 | 0.00 | - | 2 | 0 | 32.62% |
© 2024 Yahoo. Tutti i diritti riservati.