Italia markets open in 4 hours 26 minutes
Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.899,41 +411,51 (+1,07%) EUR/USD
1,0857 +0,0002 (+0,02%) Bitcoin EUR
63.177,45 +785,36 (+1,26%) CMC Crypto 200
1.483,28 +54,71 (+3,83%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240816C00205000 | 2023-12-14 1:06PM EDT | 205.00 | 48.50 | 39.00 | 41.90 | 0.00 | - | - | 1 | 60.94% |
| UNP240816C00210000 | 2023-12-22 10:54AM EDT | 210.00 | 44.11 | 39.90 | 41.80 | 0.00 | - | 1 | 1 | 70.21% |
| UNP240816C00215000 | 2024-03-18 9:42AM EDT | 215.00 | 36.70 | 20.90 | 23.90 | 0.00 | - | 1 | 3 | 32.41% |
| UNP240816C00220000 | 2024-02-16 3:49PM EDT | 220.00 | 34.31 | 31.80 | 33.30 | 0.00 | - | 1 | 3 | 62.82% |
| UNP240816C00225000 | 2024-05-31 2:49PM EDT | 225.00 | 12.89 | 13.30 | 15.90 | -11.11 | -46.29% | 3 | 44 | 27.97% |
| UNP240816C00230000 | 2024-05-31 3:45PM EDT | 230.00 | 11.30 | 11.10 | 11.40 | +4.55 | +67.41% | 26 | 62 | 23.73% |
| UNP240816C00235000 | 2024-05-31 10:34AM EDT | 235.00 | 6.10 | 8.10 | 8.60 | +0.80 | +15.09% | 1 | 74 | 22.82% |
| UNP240816C00240000 | 2024-05-31 3:49PM EDT | 240.00 | 5.00 | 5.60 | 6.20 | +1.60 | +47.06% | 297 | 215 | 21.89% |
| UNP240816C00245000 | 2024-05-31 3:43PM EDT | 245.00 | 4.05 | 3.80 | 5.40 | +2.00 | +97.56% | 19 | 114 | 24.02% |
| UNP240816C00250000 | 2024-05-31 12:14PM EDT | 250.00 | 2.30 | 2.40 | 3.30 | +0.89 | +63.12% | 27 | 180 | 21.83% |
| UNP240816C00255000 | 2024-05-31 3:55PM EDT | 255.00 | 1.75 | 1.45 | 2.40 | +0.65 | +59.09% | 13 | 894 | 22.05% |
| UNP240816C00260000 | 2024-05-30 10:23AM EDT | 260.00 | 0.55 | 0.90 | 1.25 | -0.05 | -8.33% | 3 | 185 | 20.20% |
| UNP240816C00265000 | 2024-05-23 11:38AM EDT | 265.00 | 0.74 | 0.50 | 0.80 | 0.00 | - | 1 | 532 | 20.14% |
| UNP240816C00270000 | 2024-05-31 10:48AM EDT | 270.00 | 0.31 | 0.25 | 0.60 | +0.05 | +19.23% | 1 | 313 | 20.90% |
| UNP240816C00275000 | 2024-05-23 3:05PM EDT | 275.00 | 0.50 | 0.10 | 1.55 | 0.00 | - | 10 | 371 | 28.64% |
| UNP240816C00280000 | 2024-05-31 11:45AM EDT | 280.00 | 0.05 | 0.05 | 0.85 | -0.31 | -86.11% | 1 | 241 | 26.66% |
| UNP240816C00285000 | 2024-05-28 9:30AM EDT | 285.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 46 | 36.13% |
| UNP240816C00290000 | 2024-05-03 1:45PM EDT | 290.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 10 | 169 | 38.27% |
| UNP240816C00295000 | 2024-05-21 12:26PM EDT | 295.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 10 | 17 | 40.33% |
| UNP240816C00300000 | 2024-05-21 12:35PM EDT | 300.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 31 | 42.08% |
| UNP240816C00305000 | 2024-04-05 3:21PM EDT | 305.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 85 | 40.33% |
| UNP240816C00315000 | 2024-02-22 12:23PM EDT | 315.00 | 0.74 | 0.15 | 2.55 | 0.00 | - | 3 | 3 | 49.81% |
| UNP240816C00330000 | 2024-03-11 10:03AM EDT | 330.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 19 | 21 | 37.55% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240816P00150000 | 2024-04-23 10:08AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| UNP240816P00160000 | 2024-01-03 10:32AM EDT | 160.00 | 1.00 | 0.15 | 1.75 | 0.00 | - | 3 | 6 | 50.68% |
| UNP240816P00165000 | 2023-12-15 2:46PM EDT | 165.00 | 1.25 | 0.00 | 1.55 | 0.00 | - | 5 | 5 | 52.64% |
| UNP240816P00170000 | 2023-12-20 3:42PM EDT | 170.00 | 1.45 | 0.45 | 1.45 | 0.00 | - | - | 5 | 48.17% |
| UNP240816P00175000 | 2024-05-02 2:52PM EDT | 175.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 4 | 39.51% |
| UNP240816P00180000 | 2024-05-30 10:33AM EDT | 180.00 | 0.40 | 0.05 | 0.60 | +0.20 | +100.00% | 2 | 17 | 33.79% |
| UNP240816P00185000 | 2024-05-08 9:38AM EDT | 185.00 | 0.40 | 0.10 | 1.55 | 0.00 | - | 4 | 21 | 38.28% |
| UNP240816P00190000 | 2024-05-08 3:41PM EDT | 190.00 | 0.51 | 0.20 | 1.55 | 0.00 | - | 1 | 27 | 34.84% |
| UNP240816P00195000 | 2024-05-28 12:54PM EDT | 195.00 | 0.72 | 0.35 | 0.60 | 0.00 | - | 1 | 19 | 24.92% |
| UNP240816P00200000 | 2024-05-31 10:50AM EDT | 200.00 | 1.10 | 0.60 | 0.90 | -0.15 | -12.00% | 2 | 105 | 24.23% |
| UNP240816P00205000 | 2024-05-29 10:43AM EDT | 205.00 | 1.75 | 0.60 | 1.25 | 0.00 | - | 1 | 179 | 23.15% |
| UNP240816P00210000 | 2024-05-29 10:43AM EDT | 210.00 | 2.45 | 1.00 | 1.70 | 0.00 | - | 1 | 242 | 21.92% |
| UNP240816P00215000 | 2024-05-31 10:14AM EDT | 215.00 | 3.00 | 1.85 | 2.25 | -0.40 | -11.76% | 8 | 54 | 20.48% |
| UNP240816P00220000 | 2024-05-31 3:58PM EDT | 220.00 | 2.93 | 2.75 | 3.10 | -1.62 | -35.60% | 1 | 184 | 19.34% |
| UNP240816P00225000 | 2024-05-31 1:40PM EDT | 225.00 | 5.50 | 3.90 | 4.30 | -1.20 | -17.91% | 1 | 229 | 18.31% |
| UNP240816P00230000 | 2024-05-31 2:09PM EDT | 230.00 | 7.05 | 5.50 | 5.80 | +0.35 | +5.22% | 8 | 637 | 17.03% |
| UNP240816P00235000 | 2024-05-30 11:13AM EDT | 235.00 | 11.60 | 7.50 | 7.90 | -0.50 | -4.13% | 3 | 1,533 | 15.98% |
| UNP240816P00240000 | 2024-05-30 3:46PM EDT | 240.00 | 13.55 | 9.90 | 12.60 | +1.55 | +12.92% | 2 | 357 | 19.98% |
| UNP240816P00245000 | 2024-05-31 12:34PM EDT | 245.00 | 17.43 | 13.00 | 14.80 | +0.48 | +2.83% | 1 | 299 | 16.48% |
| UNP240816P00250000 | 2024-05-28 11:33AM EDT | 250.00 | 21.35 | 16.70 | 18.90 | 0.00 | - | 1 | 76 | 16.78% |
| UNP240816P00255000 | 2024-05-24 3:50PM EDT | 255.00 | 24.90 | 19.60 | 23.80 | 0.00 | - | 1 | 2 | 19.23% |
© 2024 Yahoo. Tutti i diritti riservati.