Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.092,21 -599,14 (-1,00%)
Union Pacific Corporation (UNP)
NYSE - NYSE Prezzo differito. 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 | Lettera | 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 | 33.64% |
| UNP240816C00210000 | 2023-12-22 10:54AM EDT | 210.00 | 44.11 | 39.90 | 41.80 | 0.00 | - | 1 | 1 | 43.25% |
| UNP240816C00215000 | 2024-03-18 9:42AM EDT | 215.00 | 36.70 | 20.90 | 23.90 | 0.00 | - | 1 | 3 | 0.00% |
| UNP240816C00220000 | 2024-02-16 3:49PM EDT | 220.00 | 34.31 | 31.80 | 33.30 | 0.00 | - | 1 | 3 | 38.93% |
| UNP240816C00225000 | 2024-04-24 3:59PM EDT | 225.00 | 16.90 | 22.90 | 24.70 | 0.00 | - | 5 | 41 | 27.21% |
| UNP240816C00230000 | 2024-04-24 11:02AM EDT | 230.00 | 12.90 | 18.80 | 20.90 | 0.00 | - | 3 | 37 | 25.97% |
| UNP240816C00235000 | 2024-04-24 3:13PM EDT | 235.00 | 10.90 | 15.20 | 17.40 | 0.00 | - | 14 | 51 | 24.90% |
| UNP240816C00240000 | 2024-04-25 3:30PM EDT | 240.00 | 14.80 | 13.40 | 14.10 | +0.50 | +3.50% | 1 | 115 | 23.73% |
| UNP240816C00245000 | 2024-04-26 10:51AM EDT | 245.00 | 10.70 | 10.90 | 11.30 | -0.50 | -4.46% | 1 | 59 | 22.97% |
| UNP240816C00250000 | 2024-04-26 10:17AM EDT | 250.00 | 9.30 | 8.50 | 8.90 | +0.30 | +3.33% | 4 | 112 | 22.35% |
| UNP240816C00255000 | 2024-04-25 10:59AM EDT | 255.00 | 6.40 | 6.50 | 6.90 | 0.00 | - | 2 | 815 | 21.89% |
| UNP240816C00260000 | 2024-04-26 12:15PM EDT | 260.00 | 4.70 | 4.90 | 5.30 | -0.30 | -6.00% | 1 | 185 | 21.60% |
| UNP240816C00265000 | 2024-04-26 1:15PM EDT | 265.00 | 3.50 | 2.40 | 3.90 | -0.10 | -2.78% | 8 | 300 | 21.11% |
| UNP240816C00270000 | 2024-04-26 1:14PM EDT | 270.00 | 2.45 | 1.90 | 2.90 | +0.35 | +16.67% | 3 | 124 | 20.95% |
| UNP240816C00275000 | 2024-04-26 1:18PM EDT | 275.00 | 1.76 | 1.80 | 2.05 | -0.24 | -12.00% | 1 | 207 | 20.58% |
| UNP240816C00280000 | 2024-04-25 3:21PM EDT | 280.00 | 1.50 | 1.25 | 1.50 | 0.00 | - | 5 | 189 | 20.58% |
| UNP240816C00285000 | 2024-04-25 3:23PM EDT | 285.00 | 1.10 | 0.20 | 1.05 | 0.00 | - | 6 | 45 | 20.42% |
| UNP240816C00290000 | 2024-04-23 12:22PM EDT | 290.00 | 0.55 | 0.60 | 0.80 | 0.00 | - | 10 | 169 | 20.73% |
| UNP240816C00295000 | 2024-04-22 12:25PM EDT | 295.00 | 0.30 | 0.40 | 0.60 | 0.00 | - | 15 | 27 | 20.96% |
| UNP240816C00300000 | 2024-04-04 9:32AM EDT | 300.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 10 | 34 | 23.39% |
| UNP240816C00305000 | 2024-04-05 3:21PM EDT | 305.00 | 0.45 | 0.05 | 0.60 | 0.00 | - | 1 | 85 | 23.73% |
| UNP240816C00315000 | 2024-02-22 12:23PM EDT | 315.00 | 0.74 | 0.15 | 2.55 | 0.00 | - | 3 | 3 | 36.29% |
| UNP240816C00330000 | 2024-03-11 10:03AM EDT | 330.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 19 | 21 | 27.49% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240816P00150000 | 2024-04-23 10:08AM EDT | 150.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 14 | 54.57% |
| UNP240816P00160000 | 2024-01-03 10:32AM EDT | 160.00 | 1.00 | 0.15 | 1.75 | 0.00 | - | 3 | 6 | 51.27% |
| UNP240816P00165000 | 2023-12-15 2:46PM EDT | 165.00 | 1.25 | 0.00 | 1.55 | 0.00 | - | 5 | 5 | 46.83% |
| UNP240816P00170000 | 2023-12-20 3:42PM EDT | 170.00 | 1.45 | 0.45 | 1.45 | 0.00 | - | - | 5 | 43.19% |
| UNP240816P00175000 | 2024-04-18 2:10PM EDT | 175.00 | 0.65 | 0.05 | 0.85 | 0.00 | - | 1 | 4 | 35.90% |
| UNP240816P00180000 | 2024-04-01 10:37AM EDT | 180.00 | 0.71 | 0.15 | 1.05 | 0.00 | - | 3 | 17 | 34.85% |
| UNP240816P00185000 | 2024-04-25 9:32AM EDT | 185.00 | 0.67 | 0.25 | 0.90 | 0.00 | - | 1 | 20 | 31.17% |
| UNP240816P00190000 | 2024-04-11 10:01AM EDT | 190.00 | 1.35 | 0.35 | 0.95 | 0.00 | - | 1 | 23 | 29.00% |
| UNP240816P00195000 | 2024-04-19 2:28PM EDT | 195.00 | 1.93 | 0.15 | 0.95 | 0.00 | - | 4 | 18 | 26.51% |
| UNP240816P00200000 | 2024-04-24 9:44AM EDT | 200.00 | 2.00 | 1.00 | 1.20 | 0.00 | - | 17 | 102 | 25.45% |
| UNP240816P00205000 | 2024-04-26 11:50AM EDT | 205.00 | 1.55 | 1.35 | 1.50 | -0.75 | -32.61% | 40 | 52 | 24.33% |
| UNP240816P00210000 | 2024-04-26 11:08AM EDT | 210.00 | 1.99 | 1.75 | 1.90 | +0.04 | +2.05% | 1 | 182 | 23.29% |
| UNP240816P00215000 | 2024-04-24 10:00AM EDT | 215.00 | 4.40 | 2.30 | 2.45 | 0.00 | - | 1 | 47 | 22.40% |
| UNP240816P00220000 | 2024-04-26 10:59AM EDT | 220.00 | 3.30 | 3.00 | 3.20 | 0.00 | - | 1 | 130 | 21.65% |
| UNP240816P00225000 | 2024-04-25 12:28PM EDT | 225.00 | 4.20 | 3.90 | 5.70 | 0.00 | - | 7 | 112 | 24.52% |
| UNP240816P00230000 | 2024-04-25 12:28PM EDT | 230.00 | 5.40 | 5.00 | 5.30 | 0.00 | - | 45 | 414 | 20.08% |
| UNP240816P00235000 | 2024-04-25 12:41PM EDT | 235.00 | 7.10 | 6.50 | 6.80 | 0.00 | - | 1 | 377 | 19.39% |
| UNP240816P00240000 | 2024-04-25 2:55PM EDT | 240.00 | 8.62 | 8.30 | 8.60 | 0.00 | - | 118 | 295 | 18.63% |
| UNP240816P00245000 | 2024-04-25 11:58AM EDT | 245.00 | 11.40 | 10.60 | 10.90 | 0.00 | - | 45 | 250 | 18.12% |
| UNP240816P00250000 | 2024-04-25 12:37PM EDT | 250.00 | 14.10 | 13.20 | 13.50 | 0.00 | - | 4 | 51 | 17.39% |
| UNP240816P00255000 | 2024-04-16 3:56PM EDT | 255.00 | 25.56 | 16.10 | 16.70 | 0.00 | - | 1 | 2 | 17.03% |
© 2024 Yahoo. Tutti i diritti riservati.