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
59.240,67 -567,22 (-0,95%)
Union Pacific Corporation (UNP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241115C00200000 | 2024-02-22 3:26PM EDT | 200.00 | 60.45 | 51.90 | 53.20 | 0.00 | - | 9 | 49 | 40.48% |
| UNP241115C00205000 | 2024-02-20 10:30AM EDT | 205.00 | 49.67 | 50.60 | 51.90 | 0.00 | - | - | 40 | 44.12% |
| UNP241115C00210000 | 2024-03-25 10:12AM EDT | 210.00 | 43.40 | 30.00 | 31.00 | 0.00 | - | 10 | 10 | 0.00% |
| UNP241115C00215000 | 2024-03-12 11:52AM EDT | 215.00 | 46.70 | 32.60 | 33.10 | 0.00 | - | 5 | 6 | 22.61% |
| UNP241115C00225000 | 2024-04-18 10:36AM EDT | 225.00 | 21.70 | 27.70 | 29.60 | 0.00 | - | - | 5 | 27.96% |
| UNP241115C00230000 | 2024-04-19 3:58PM EDT | 230.00 | 18.90 | 24.10 | 26.10 | 0.00 | - | 1 | 6 | 27.09% |
| UNP241115C00235000 | 2024-04-11 3:14PM EDT | 235.00 | 19.94 | 21.80 | 22.80 | 0.00 | - | - | 2 | 26.27% |
| UNP241115C00240000 | 2024-04-22 12:23PM EDT | 240.00 | 14.56 | 19.20 | 19.80 | 0.00 | - | 1 | 17 | 25.61% |
| UNP241115C00245000 | 2024-04-23 2:53PM EDT | 245.00 | 13.70 | 15.60 | 17.00 | 0.00 | - | 13 | 43 | 24.95% |
| UNP241115C00250000 | 2024-04-19 3:01PM EDT | 250.00 | 9.87 | 13.60 | 14.50 | 0.00 | - | 12 | 75 | 24.41% |
| UNP241115C00255000 | 2024-04-19 1:06PM EDT | 255.00 | 8.30 | 10.30 | 12.30 | 0.00 | - | 12 | 18 | 23.99% |
| UNP241115C00260000 | 2024-04-24 10:42AM EDT | 260.00 | 5.70 | 9.30 | 10.30 | 0.00 | - | 14 | 159 | 23.54% |
| UNP241115C00265000 | 2024-04-26 12:43PM EDT | 265.00 | 7.80 | 8.00 | 8.50 | +2.30 | +41.82% | 1 | 54 | 23.07% |
| UNP241115C00270000 | 2024-04-26 11:44AM EDT | 270.00 | 6.20 | 6.60 | 7.10 | -0.50 | -7.46% | 1 | 54 | 22.89% |
| UNP241115C00275000 | 2024-04-26 10:35AM EDT | 275.00 | 5.40 | 3.50 | 5.70 | +2.55 | +89.47% | 4 | 32 | 22.41% |
| UNP241115C00280000 | 2024-03-15 3:32PM EDT | 280.00 | 6.50 | 3.50 | 3.90 | 0.00 | - | 1 | 89 | 20.77% |
| UNP241115C00285000 | 2024-04-26 10:27AM EDT | 285.00 | 3.70 | 3.50 | 3.70 | +1.25 | +51.02% | 2 | 9 | 21.89% |
| UNP241115C00290000 | 2024-04-25 12:19PM EDT | 290.00 | 2.78 | 2.75 | 2.95 | 0.00 | - | 11 | 21 | 21.69% |
| UNP241115C00295000 | 2024-04-15 1:35PM EDT | 295.00 | 2.15 | 1.20 | 2.35 | +0.30 | +16.22% | 2 | 44 | 21.55% |
| UNP241115C00300000 | 2024-04-08 3:07PM EDT | 300.00 | 2.25 | 1.70 | 1.90 | 0.00 | - | 1 | 39 | 21.54% |
| UNP241115C00305000 | 2024-04-22 12:58PM EDT | 305.00 | 0.92 | 1.35 | 1.50 | 0.00 | - | 10 | 11 | 21.44% |
| UNP241115C00310000 | 2024-04-05 3:21PM EDT | 310.00 | 1.45 | 1.05 | 1.20 | 0.00 | - | 1 | 2 | 21.43% |
| UNP241115C00320000 | 2024-03-19 1:59PM EDT | 320.00 | 1.10 | 0.10 | 0.70 | 0.00 | - | 15 | 98 | 21.09% |
| UNP241115C00325000 | 2024-03-28 2:52PM EDT | 325.00 | 0.90 | 0.30 | 0.95 | 0.00 | - | 1 | 1 | 23.35% |
| UNP241115C00340000 | 2024-03-07 2:50PM EDT | 340.00 | 0.85 | 0.15 | 0.70 | 0.00 | - | - | 1 | 24.68% |
| UNP241115C00360000 | 2024-02-21 12:26PM EDT | 360.00 | 0.10 | 0.05 | 2.40 | 0.00 | - | - | 3 | 35.69% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241115P00125000 | 2024-03-04 2:05PM EDT | 125.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | 10 | 10 | 52.15% |
| UNP241115P00150000 | 2024-02-20 3:34PM EDT | 150.00 | 0.64 | 0.00 | 2.65 | 0.00 | - | - | 1 | 47.38% |
| UNP241115P00170000 | 2024-03-15 2:29PM EDT | 170.00 | 1.30 | 1.45 | 1.75 | 0.00 | - | - | 6 | 33.53% |
| UNP241115P00175000 | 2024-04-24 11:22AM EDT | 175.00 | 1.75 | 0.80 | 1.50 | 0.00 | - | 2 | 17 | 30.19% |
| UNP241115P00180000 | 2024-04-22 11:39AM EDT | 180.00 | 2.02 | 1.25 | 1.50 | 0.00 | - | 3 | 13 | 28.09% |
| UNP241115P00185000 | 2024-03-13 3:27PM EDT | 185.00 | 1.80 | 2.65 | 2.90 | 0.00 | - | 3 | 10 | 31.09% |
| UNP241115P00190000 | 2024-04-02 2:37PM EDT | 190.00 | 2.50 | 1.85 | 2.05 | 0.00 | - | 1 | 2 | 26.05% |
| UNP241115P00195000 | 2024-04-23 10:39AM EDT | 195.00 | 3.30 | 2.25 | 2.50 | 0.00 | - | 1 | 3 | 25.36% |
| UNP241115P00200000 | 2024-04-15 11:52AM EDT | 200.00 | 4.35 | 2.75 | 3.00 | 0.00 | - | 1 | 9 | 24.57% |
| UNP241115P00205000 | 2024-04-15 10:09AM EDT | 205.00 | 5.05 | 3.30 | 3.60 | 0.00 | - | 2 | 91 | 23.82% |
| UNP241115P00210000 | 2024-04-19 3:47PM EDT | 210.00 | 6.90 | 4.00 | 4.30 | 0.00 | - | 1 | 29 | 23.04% |
| UNP241115P00215000 | 2024-04-26 1:26PM EDT | 215.00 | 5.10 | 4.90 | 5.20 | -1.40 | -21.54% | 5 | 23 | 22.42% |
| UNP241115P00220000 | 2024-04-11 3:25PM EDT | 220.00 | 8.10 | 5.90 | 6.20 | 0.00 | - | - | 3 | 21.70% |
| UNP241115P00225000 | 2024-04-25 11:45AM EDT | 225.00 | 7.80 | 7.10 | 7.40 | 0.00 | - | 1 | 11 | 21.02% |
| UNP241115P00230000 | 2024-04-23 10:51AM EDT | 230.00 | 11.40 | 8.50 | 8.80 | 0.00 | - | 3 | 14 | 20.36% |
| UNP241115P00235000 | 2024-04-26 10:13AM EDT | 235.00 | 9.70 | 10.10 | 10.50 | -6.80 | -41.21% | 1 | 1 | 19.80% |
| UNP241115P00240000 | 2024-04-26 9:45AM EDT | 240.00 | 12.30 | 12.00 | 12.40 | -0.70 | -5.38% | 5 | 15 | 19.17% |
| UNP241115P00245000 | 2024-04-25 2:45PM EDT | 245.00 | 13.50 | 14.20 | 16.00 | -0.90 | -6.25% | 10 | 96 | 20.52% |
| UNP241115P00250000 | 2024-02-21 4:21PM EDT | 250.00 | 15.40 | 16.20 | 16.90 | 0.00 | - | - | 28 | 17.73% |
| UNP241115P00255000 | 2024-03-07 12:11PM EDT | 255.00 | 16.80 | 19.70 | 21.50 | 0.00 | - | 28 | 44 | 19.74% |
| UNP241115P00265000 | 2024-03-05 2:15PM EDT | 265.00 | 20.00 | 27.20 | 29.30 | 0.00 | - | - | 28 | 20.93% |
| UNP241115P00270000 | 2024-02-16 1:32PM EDT | 270.00 | 26.60 | 28.60 | 31.70 | 0.00 | - | 22 | 22 | 18.56% |
© 2024 Yahoo. Tutti i diritti riservati.