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
59.189,57 -540,55 (-0,90%)
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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250620C00205000 | 2024-04-10 11:33AM EDT | 205.00 | 48.80 | 50.50 | 53.40 | 0.00 | - | - | 1 | 32.47% |
| UNP250620C00215000 | 2024-04-17 2:33PM EDT | 215.00 | 35.20 | 43.10 | 46.00 | 0.00 | - | - | 100 | 30.88% |
| UNP250620C00225000 | 2024-04-25 9:44AM EDT | 225.00 | 37.20 | 36.70 | 39.20 | 0.00 | - | 3 | 2 | 29.55% |
| UNP250620C00230000 | 2024-04-19 3:05PM EDT | 230.00 | 28.11 | 34.20 | 36.00 | 0.00 | - | 1 | 1 | 28.93% |
| UNP250620C00235000 | 2024-04-18 3:03PM EDT | 235.00 | 24.40 | 30.10 | 33.00 | 0.00 | - | - | 63 | 28.40% |
| UNP250620C00240000 | 2024-04-24 10:54AM EDT | 240.00 | 21.50 | 29.10 | 30.00 | 0.00 | - | 1 | 8 | 27.76% |
| UNP250620C00245000 | 2024-04-26 10:37AM EDT | 245.00 | 26.57 | 24.60 | 27.30 | +5.77 | +27.74% | 3 | 85 | 27.29% |
| UNP250620C00250000 | 2024-04-24 3:50PM EDT | 250.00 | 18.70 | 23.50 | 24.80 | 0.00 | - | 4 | 58 | 26.88% |
| UNP250620C00255000 | 2024-04-23 1:54PM EDT | 255.00 | 18.90 | 21.40 | 22.40 | 0.00 | - | 1 | 7 | 26.45% |
| UNP250620C00260000 | 2024-04-24 11:12AM EDT | 260.00 | 14.00 | 18.20 | 20.00 | 0.00 | - | 40 | 36 | 25.89% |
| UNP250620C00265000 | 2024-04-26 3:35PM EDT | 265.00 | 17.97 | 15.60 | 18.10 | +5.57 | +44.92% | 2 | 16 | 25.68% |
| UNP250620C00270000 | 2024-04-24 12:37PM EDT | 270.00 | 11.00 | 14.90 | 16.20 | 0.00 | - | 4 | 194 | 25.34% |
| UNP250620C00275000 | 2024-04-24 12:03PM EDT | 275.00 | 9.40 | 13.80 | 14.40 | 0.00 | - | 80 | 149 | 24.98% |
| UNP250620C00280000 | 2024-04-25 12:59PM EDT | 280.00 | 12.13 | 12.30 | 12.80 | 0.00 | - | 1 | 81 | 24.68% |
| UNP250620C00285000 | 2024-04-25 10:40AM EDT | 285.00 | 11.30 | 10.80 | 11.40 | 0.00 | - | 50 | 123 | 24.47% |
| UNP250620C00290000 | 2024-04-08 2:50PM EDT | 290.00 | 9.80 | 9.50 | 10.10 | 0.00 | - | 5 | 161 | 24.24% |
| UNP250620C00295000 | 2024-04-17 1:14PM EDT | 295.00 | 5.70 | 8.30 | 8.80 | 0.00 | - | 1 | 45 | 23.88% |
| UNP250620C00300000 | 2024-04-26 3:35PM EDT | 300.00 | 7.63 | 7.20 | 7.80 | +1.53 | +25.08% | 4 | 82 | 23.75% |
| UNP250620C00310000 | 2024-04-17 1:14PM EDT | 310.00 | 3.80 | 5.50 | 6.00 | 0.00 | - | - | 1 | 23.39% |
| UNP250620C00315000 | 2024-04-18 1:47PM EDT | 315.00 | 3.30 | 3.10 | 5.30 | 0.00 | - | - | 2 | 23.31% |
| UNP250620C00320000 | 2024-04-08 1:32PM EDT | 320.00 | 4.50 | 4.20 | 4.60 | 0.00 | - | 53 | 70 | 23.12% |
| UNP250620C00330000 | 2024-03-27 12:32PM EDT | 330.00 | 3.60 | 3.00 | 3.50 | 0.00 | - | 2 | 90 | 22.89% |
| UNP250620C00360000 | 2024-04-15 2:49PM EDT | 360.00 | 1.20 | 1.20 | 1.60 | 0.00 | - | - | 2 | 22.71% |
| UNP250620C00370000 | 2024-04-17 12:05PM EDT | 370.00 | 0.65 | 0.60 | 1.35 | 0.00 | - | 1 | 1 | 23.10% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | 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 | 38.42% |
| UNP250620P00145000 | 2024-02-20 10:30AM EDT | 145.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 41.45% |
| UNP250620P00155000 | 2024-04-03 12:14PM EDT | 155.00 | 1.65 | 2.10 | 3.30 | 0.00 | - | 10 | 10 | 32.98% |
| UNP250620P00160000 | 2024-03-27 11:15AM EDT | 160.00 | 2.65 | 2.45 | 2.85 | 0.00 | - | 5 | 5 | 29.90% |
| UNP250620P00165000 | 2024-03-13 3:44PM EDT | 165.00 | 2.80 | 3.50 | 3.90 | 0.00 | - | - | 3 | 30.77% |
| UNP250620P00170000 | 2024-04-26 10:30AM EDT | 170.00 | 3.28 | 3.20 | 3.60 | -1.02 | -23.72% | 1 | 36 | 28.26% |
| UNP250620P00180000 | 2024-04-10 11:43AM EDT | 180.00 | 5.00 | 4.20 | 4.60 | 0.00 | - | - | 105 | 26.81% |
| UNP250620P00185000 | 2024-04-24 11:02AM EDT | 185.00 | 6.50 | 3.10 | 5.20 | 0.00 | - | 50 | 163 | 26.12% |
| UNP250620P00190000 | 2024-04-24 11:48AM EDT | 190.00 | 7.30 | 5.40 | 5.90 | 0.00 | - | 1 | 32 | 25.50% |
| UNP250620P00195000 | 2024-04-18 2:14PM EDT | 195.00 | 9.00 | 6.10 | 6.60 | 0.00 | - | - | 62 | 24.76% |
| UNP250620P00200000 | 2024-04-17 2:38PM EDT | 200.00 | 10.30 | 7.00 | 7.50 | 0.00 | - | 89 | 255 | 24.20% |
| UNP250620P00205000 | 2024-04-24 2:55PM EDT | 205.00 | 10.60 | 8.00 | 8.40 | 0.00 | - | 127 | 547 | 23.51% |
| UNP250620P00210000 | 2024-04-17 12:53PM EDT | 210.00 | 13.00 | 9.00 | 9.60 | 0.00 | - | 55 | 71 | 23.08% |
| UNP250620P00215000 | 2024-04-17 12:14PM EDT | 215.00 | 14.50 | 10.20 | 10.70 | 0.00 | - | 56 | 132 | 22.39% |
| UNP250620P00220000 | 2024-04-17 12:53PM EDT | 220.00 | 16.30 | 11.60 | 12.20 | 0.00 | - | 55 | 286 | 22.01% |
| UNP250620P00225000 | 2024-04-17 2:48PM EDT | 225.00 | 18.00 | 12.90 | 13.60 | 0.00 | - | 17 | 55 | 21.37% |
| UNP250620P00230000 | 2024-04-26 1:02PM EDT | 230.00 | 15.30 | 14.50 | 15.20 | 0.00 | - | 3 | 25 | 20.80% |
| UNP250620P00235000 | 2024-04-24 3:51PM EDT | 235.00 | 21.20 | 16.30 | 17.00 | 0.00 | - | 1 | 169 | 20.26% |
| UNP250620P00240000 | 2024-04-26 2:16PM EDT | 240.00 | 18.50 | 18.20 | 20.00 | -5.48 | -22.85% | 3 | 19 | 20.74% |
| UNP250620P00245000 | 2024-04-26 10:30AM EDT | 245.00 | 20.45 | 20.40 | 21.10 | -0.05 | -0.24% | 3 | 62 | 19.19% |
| UNP250620P00250000 | 2024-04-15 10:26AM EDT | 250.00 | 27.00 | 21.00 | 23.50 | 0.00 | - | 1 | 9 | 18.72% |
| UNP250620P00255000 | 2024-04-26 12:56PM EDT | 255.00 | 26.30 | 24.80 | 26.00 | -0.70 | -2.59% | 25 | 40 | 18.15% |
| UNP250620P00260000 | 2024-04-09 12:59PM EDT | 260.00 | 29.80 | 28.00 | 28.80 | 0.00 | - | - | 6 | 17.68% |
| UNP250620P00265000 | 2024-04-05 3:36PM EDT | 265.00 | 32.60 | 30.80 | 32.30 | 0.00 | - | 45 | 50 | 17.72% |
© 2024 Yahoo. Tutti i diritti riservati.