Italia markets open in 6 hours 16 minutes
Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.914,17 +426,27 (+1,11%) EUR/USD
1,0857 +0,0002 (+0,02%) Bitcoin EUR
62.334,82 -75,56 (-0,12%) CMC Crypto 200
1.462,90 +34,33 (+2,40%)
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'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250620C00170000 | 2024-04-23 9:44AM EDT | 170.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UNP250620C00185000 | 2024-05-31 3:21PM EDT | 185.00 | 55.64 | 57.30 | 59.80 | +55.64 | - | 1 | 0 | 35.50% |
| UNP250620C00205000 | 2024-05-21 9:31AM EDT | 205.00 | 44.00 | 41.60 | 44.40 | 0.00 | - | 1 | 1 | 31.85% |
| UNP250620C00215000 | 2024-04-17 2:33PM EDT | 215.00 | 35.20 | 43.00 | 47.40 | 0.00 | - | - | 100 | 41.66% |
| UNP250620C00220000 | 2024-05-22 11:43AM EDT | 220.00 | 33.32 | 31.20 | 34.40 | 0.00 | - | - | 6 | 29.85% |
| UNP250620C00225000 | 2024-04-25 9:44AM EDT | 225.00 | 37.20 | 27.40 | 30.70 | 0.00 | - | 3 | 2 | 28.53% |
| UNP250620C00230000 | 2024-05-28 3:03PM EDT | 230.00 | 23.40 | 25.20 | 28.30 | 0.00 | - | 1 | 3 | 28.50% |
| UNP250620C00235000 | 2024-05-24 12:31PM EDT | 235.00 | 23.05 | 22.50 | 25.90 | 0.00 | - | 2 | 65 | 28.31% |
| UNP250620C00240000 | 2024-05-29 2:18PM EDT | 240.00 | 17.00 | 19.80 | 22.70 | 0.00 | - | 9 | 12 | 27.13% |
| UNP250620C00245000 | 2024-05-29 3:19PM EDT | 245.00 | 14.90 | 17.20 | 20.80 | 0.00 | - | 17 | 91 | 27.17% |
| UNP250620C00250000 | 2024-05-30 11:17AM EDT | 250.00 | 13.20 | 15.50 | 17.40 | -0.20 | -1.49% | 5 | 113 | 25.47% |
| UNP250620C00255000 | 2024-05-30 11:54AM EDT | 255.00 | 11.90 | 13.30 | 15.80 | +0.30 | +2.59% | 2 | 15 | 25.53% |
| UNP250620C00260000 | 2024-05-29 11:25AM EDT | 260.00 | 10.50 | 12.00 | 15.40 | 0.00 | - | 4 | 173 | 26.74% |
| UNP250620C00265000 | 2024-05-30 2:08PM EDT | 265.00 | 8.80 | 10.60 | 13.10 | -0.04 | -0.45% | 11 | 47 | 25.75% |
| UNP250620C00270000 | 2024-05-13 12:57PM EDT | 270.00 | 15.70 | 9.10 | 11.70 | 0.00 | - | 1 | 200 | 25.61% |
| UNP250620C00275000 | 2024-05-30 9:31AM EDT | 275.00 | 6.08 | 7.60 | 8.90 | -3.02 | -33.19% | 2 | 154 | 23.63% |
| UNP250620C00280000 | 2024-05-13 12:57PM EDT | 280.00 | 12.20 | 6.40 | 7.70 | 0.00 | - | 2 | 266 | 23.36% |
| UNP250620C00285000 | 2024-05-30 9:31AM EDT | 285.00 | 4.59 | 5.00 | 6.70 | -6.71 | -59.38% | 4 | 127 | 23.20% |
| UNP250620C00290000 | 2024-04-08 2:50PM EDT | 290.00 | 9.80 | 9.10 | 9.70 | 0.00 | - | 5 | 161 | 28.30% |
| UNP250620C00295000 | 2024-05-30 9:31AM EDT | 295.00 | 3.60 | 2.90 | 5.00 | 0.00 | - | 2 | 47 | 22.87% |
| UNP250620C00300000 | 2024-05-28 2:34PM EDT | 300.00 | 3.10 | 2.15 | 4.30 | 0.00 | - | 3 | 131 | 22.73% |
| UNP250620C00305000 | 2024-05-31 3:49PM EDT | 305.00 | 2.90 | 2.05 | 3.60 | +2.90 | - | 4 | 0 | 22.43% |
| UNP250620C00310000 | 2024-05-17 1:14PM EDT | 310.00 | 4.30 | 1.95 | 3.10 | 0.00 | - | 43 | 44 | 22.36% |
| UNP250620C00315000 | 2024-05-14 11:07AM EDT | 315.00 | 4.00 | 1.55 | 2.65 | 0.00 | - | 1 | 1 | 22.26% |
| UNP250620C00320000 | 2024-05-17 3:50PM EDT | 320.00 | 2.58 | 1.35 | 2.35 | 0.00 | - | 3 | 73 | 22.38% |
| UNP250620C00325000 | 2024-05-13 12:57PM EDT | 325.00 | 3.30 | 1.20 | 2.10 | 0.00 | - | 1 | 1 | 22.53% |
| UNP250620C00330000 | 2024-03-27 12:32PM EDT | 330.00 | 3.60 | 3.00 | 3.50 | 0.00 | - | 2 | 90 | 26.47% |
| UNP250620C00360000 | 2024-04-15 2:49PM EDT | 360.00 | 1.20 | 0.00 | 2.10 | 0.00 | - | - | 2 | 27.41% |
| UNP250620C00370000 | 2024-04-17 12:05PM EDT | 370.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 35.35% |
| UNP250620C00380000 | 2024-04-25 2:40PM EDT | 380.00 | 0.80 | 0.00 | 2.35 | 0.00 | - | - | 12 | 30.62% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250620P00125000 | 2024-03-19 11:37AM EDT | 125.00 | 1.00 | 0.90 | 1.60 | 0.00 | - | 1 | 1 | 38.37% |
| UNP250620P00135000 | 2024-05-24 12:50PM EDT | 135.00 | 1.20 | 0.00 | 3.20 | 0.00 | - | 10 | 10 | 40.49% |
| UNP250620P00145000 | 2024-02-20 10:30AM EDT | 145.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 41.16% |
| UNP250620P00150000 | 2024-04-29 11:52AM EDT | 150.00 | 1.91 | 1.50 | 2.30 | 0.00 | - | - | 11 | 31.24% |
| UNP250620P00155000 | 2024-05-31 1:39PM EDT | 155.00 | 2.25 | 1.50 | 2.60 | -0.05 | -2.17% | 2 | 12 | 30.30% |
| UNP250620P00160000 | 2024-03-27 11:15AM EDT | 160.00 | 2.65 | 2.45 | 2.85 | 0.00 | - | 5 | 5 | 29.14% |
| UNP250620P00165000 | 2024-05-21 10:05AM EDT | 165.00 | 2.65 | 1.65 | 3.90 | 0.00 | - | - | 4 | 29.92% |
| UNP250620P00170000 | 2024-05-21 2:56PM EDT | 170.00 | 3.13 | 2.05 | 4.00 | 0.00 | - | 1 | 47 | 28.19% |
| UNP250620P00175000 | 2024-05-28 10:09AM EDT | 175.00 | 3.86 | 2.20 | 5.40 | 0.00 | - | 1 | 2 | 29.12% |
| UNP250620P00180000 | 2024-05-28 11:14AM EDT | 180.00 | 4.70 | 3.00 | 5.30 | 0.00 | - | 43 | 154 | 26.92% |
| UNP250620P00185000 | 2024-05-29 1:56PM EDT | 185.00 | 5.70 | 3.90 | 5.90 | 0.00 | - | 1 | 302 | 26.00% |
| UNP250620P00190000 | 2024-05-24 3:35PM EDT | 190.00 | 5.90 | 4.70 | 7.20 | 0.00 | - | 2 | 38 | 26.09% |
| UNP250620P00195000 | 2024-05-24 2:42PM EDT | 195.00 | 6.80 | 5.60 | 7.00 | 0.00 | - | 2 | 135 | 23.72% |
| UNP250620P00200000 | 2024-05-20 3:03PM EDT | 200.00 | 6.00 | 6.40 | 9.00 | 0.00 | - | 4 | 401 | 24.49% |
| UNP250620P00205000 | 2024-05-24 2:42PM EDT | 205.00 | 8.90 | 6.90 | 9.30 | 0.00 | - | 2 | 647 | 22.72% |
| UNP250620P00210000 | 2024-05-28 1:20PM EDT | 210.00 | 10.74 | 9.00 | 10.10 | 0.00 | - | 3 | 97 | 21.53% |
| UNP250620P00215000 | 2024-05-24 2:43PM EDT | 215.00 | 11.70 | 10.20 | 12.00 | 0.00 | - | 2 | 147 | 21.52% |
| UNP250620P00220000 | 2024-05-24 3:23PM EDT | 220.00 | 13.30 | 11.80 | 13.70 | 0.00 | - | 1 | 428 | 21.07% |
| UNP250620P00225000 | 2024-05-29 10:03AM EDT | 225.00 | 16.72 | 13.40 | 14.90 | 0.00 | - | 2 | 158 | 19.88% |
| UNP250620P00230000 | 2024-05-24 2:42PM EDT | 230.00 | 17.00 | 14.60 | 17.10 | 0.00 | - | 1 | 38 | 19.58% |
| UNP250620P00235000 | 2024-05-24 2:43PM EDT | 235.00 | 19.30 | 16.00 | 19.80 | 0.00 | - | 1 | 169 | 19.60% |
| UNP250620P00240000 | 2024-05-24 12:31PM EDT | 240.00 | 21.27 | 19.70 | 22.00 | 0.00 | - | 2 | 32 | 18.87% |
| UNP250620P00245000 | 2024-05-21 9:30AM EDT | 245.00 | 20.00 | 21.70 | 24.30 | 0.00 | - | 1 | 88 | 18.01% |
| UNP250620P00250000 | 2024-05-20 11:52AM EDT | 250.00 | 20.90 | 24.90 | 27.30 | 0.00 | - | 20 | 39 | 17.66% |
| UNP250620P00255000 | 2024-05-13 1:47PM EDT | 255.00 | 22.70 | 27.10 | 30.60 | 0.00 | - | 18 | 81 | 17.41% |
| UNP250620P00260000 | 2024-04-09 12:59PM EDT | 260.00 | 29.80 | 24.90 | 25.60 | 0.00 | - | - | 6 | 0.00% |
| UNP250620P00265000 | 2024-04-05 3:36PM EDT | 265.00 | 32.60 | 31.40 | 32.60 | 0.00 | - | 45 | 50 | 7.83% |
© 2024 Yahoo. Tutti i diritti riservati.