Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.221,89 +125,37 (+0,21%)
Union Pacific Corporation (UNP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241018C00210000 | 2024-05-22 11:43AM EDT | 210.00 | 30.32 | 21.90 | 22.60 | 0.00 | - | 6 | 6 | 26.28% |
| UNP241018C00220000 | 2024-06-21 3:41PM EDT | 220.00 | 14.90 | 13.50 | 16.50 | +2.20 | +17.32% | 11 | 6 | 26.15% |
| UNP241018C00225000 | 2024-06-21 2:17PM EDT | 225.00 | 11.80 | 11.80 | 12.10 | +1.60 | +15.69% | 5 | 12 | 22.56% |
| UNP241018C00230000 | 2024-06-21 9:32AM EDT | 230.00 | 9.35 | 9.10 | 9.40 | +0.75 | +8.72% | 1 | 22 | 21.73% |
| UNP241018C00235000 | 2024-06-14 10:29AM EDT | 235.00 | 4.80 | 6.80 | 7.20 | 0.00 | - | 28 | 51 | 21.20% |
| UNP241018C00240000 | 2024-06-21 2:17PM EDT | 240.00 | 5.10 | 5.00 | 5.40 | +0.49 | +10.63% | 5 | 137 | 20.77% |
| UNP241018C00245000 | 2024-06-21 2:41PM EDT | 245.00 | 3.60 | 3.50 | 4.00 | +0.30 | +9.09% | 5 | 84 | 20.51% |
| UNP241018C00250000 | 2024-06-21 11:14AM EDT | 250.00 | 2.50 | 2.30 | 2.80 | 0.00 | - | 7 | 93 | 20.00% |
| UNP241018C00255000 | 2024-06-18 11:09AM EDT | 255.00 | 1.47 | 0.00 | 1.90 | 0.00 | - | 1 | 92 | 19.56% |
| UNP241018C00260000 | 2024-06-20 10:25AM EDT | 260.00 | 1.18 | 1.10 | 1.30 | 0.00 | - | 1 | 34 | 19.37% |
| UNP241018C00265000 | 2024-06-21 2:09PM EDT | 265.00 | 0.77 | 0.75 | 0.90 | -0.53 | -40.77% | 1 | 92 | 19.36% |
| UNP241018C00270000 | 2024-06-07 12:12PM EDT | 270.00 | 1.05 | 0.50 | 0.65 | 0.00 | - | 1 | 15 | 19.58% |
| UNP241018C00275000 | 2024-06-05 12:03PM EDT | 275.00 | 0.70 | 0.25 | 1.65 | 0.00 | - | 20 | 29 | 26.25% |
| UNP241018C00280000 | 2024-05-24 2:41PM EDT | 280.00 | 0.60 | 0.10 | 1.55 | 0.00 | - | 2 | 238 | 27.51% |
| UNP241018C00285000 | 2024-06-20 10:39AM EDT | 285.00 | 0.25 | 0.05 | 1.45 | 0.00 | - | 16 | 126 | 28.68% |
| UNP241018C00290000 | 2024-05-17 1:11PM EDT | 290.00 | 1.00 | 0.05 | 1.45 | 0.00 | - | 1 | 74 | 30.24% |
| UNP241018C00295000 | 2024-04-29 11:16AM EDT | 295.00 | 1.25 | 0.05 | 0.45 | 0.00 | - | 94 | 106 | 25.12% |
| UNP241018C00300000 | 2024-05-07 10:31AM EDT | 300.00 | 0.70 | 0.05 | 0.60 | 0.00 | - | 29 | 62 | 27.77% |
| UNP241018C00305000 | 2024-03-22 10:41AM EDT | 305.00 | 1.80 | 0.25 | 0.95 | 0.00 | - | 1 | 2 | 31.70% |
| UNP241018C00310000 | 2024-04-02 1:26PM EDT | 310.00 | 0.95 | 0.10 | 0.70 | 0.00 | - | 1 | 49 | 31.15% |
| UNP241018C00315000 | 2024-04-26 10:04AM EDT | 315.00 | 0.60 | 0.00 | 1.45 | 0.00 | - | 1 | 5 | 37.43% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241018P00170000 | 2024-04-17 10:23AM EDT | 170.00 | 1.25 | 0.00 | 2.30 | 0.00 | - | 3 | 9 | 40.37% |
| UNP241018P00175000 | 2024-04-22 9:47AM EDT | 175.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UNP241018P00180000 | 2024-06-12 1:27PM EDT | 180.00 | 0.75 | 0.20 | 0.85 | 0.00 | - | 5 | 16 | 26.42% |
| UNP241018P00185000 | 2024-06-21 11:47AM EDT | 185.00 | 0.90 | 0.85 | 1.00 | 0.00 | - | 1 | 7 | 24.78% |
| UNP241018P00190000 | 2024-06-04 3:35PM EDT | 190.00 | 1.47 | 1.15 | 1.30 | 0.00 | - | 1 | 11 | 23.73% |
| UNP241018P00195000 | 2024-05-28 9:39AM EDT | 195.00 | 1.90 | 1.50 | 1.70 | 0.00 | - | 4 | 132 | 22.74% |
| UNP241018P00200000 | 2024-06-21 12:13PM EDT | 200.00 | 2.13 | 1.65 | 2.25 | -0.69 | -24.47% | 3 | 52 | 21.85% |
| UNP241018P00205000 | 2024-06-21 2:59PM EDT | 205.00 | 2.90 | 2.35 | 2.95 | -0.15 | -4.92% | 21 | 76 | 20.93% |
| UNP241018P00210000 | 2024-06-21 3:43PM EDT | 210.00 | 3.70 | 3.40 | 3.90 | -1.30 | -26.00% | 16 | 36 | 20.14% |
| UNP241018P00215000 | 2024-05-17 12:21PM EDT | 215.00 | 2.75 | 6.20 | 6.60 | 0.00 | - | 1 | 4 | 22.61% |
| UNP241018P00220000 | 2024-06-20 3:51PM EDT | 220.00 | 6.80 | 6.10 | 6.50 | 0.00 | - | 4 | 32 | 18.27% |
| UNP241018P00225000 | 2024-06-14 1:59PM EDT | 225.00 | 10.90 | 8.10 | 8.50 | 0.00 | - | 2 | 63 | 17.69% |
| UNP241018P00230000 | 2024-06-21 3:08PM EDT | 230.00 | 10.90 | 10.40 | 10.80 | -1.81 | -14.24% | 13 | 115 | 16.87% |
| UNP241018P00235000 | 2024-05-31 9:44AM EDT | 235.00 | 13.80 | 13.00 | 13.70 | +1.04 | +8.15% | 2 | 20 | 16.32% |
| UNP241018P00240000 | 2024-05-23 2:00PM EDT | 240.00 | 14.10 | 15.20 | 18.90 | 0.00 | - | 3 | 65 | 19.95% |
| UNP241018P00245000 | 2024-05-09 11:28AM EDT | 245.00 | 10.40 | 18.50 | 20.20 | 0.00 | - | 2 | 61 | 13.29% |
| UNP241018P00250000 | 2024-05-09 11:30AM EDT | 250.00 | 12.60 | 22.30 | 24.10 | 0.00 | - | 2 | 69 | 10.07% |
| UNP241018P00255000 | 2024-04-25 11:55AM EDT | 255.00 | 19.60 | 23.10 | 25.60 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.