Italia markets open in 5 hours
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.193,78 +641,62 (+1,71%) EUR/USD
1,0712 +0,0008 (+0,07%) Bitcoin EUR
62.361,71 -42,53 (-0,07%) CMC Crypto 200
1.438,65 +23,89 (+1,69%)
Union Pacific Corporation (UNP)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240426C00217500 | 2024-04-22 10:13AM EDT | 217.50 | 16.70 | 17.80 | 20.80 | 0.00 | - | 1 | 1 | 65.87% |
| UNP240426C00225000 | 2024-04-18 10:07AM EDT | 225.00 | 7.40 | 11.10 | 12.60 | 0.00 | - | - | 8 | 60.89% |
| UNP240426C00227500 | 2024-04-22 10:58AM EDT | 227.50 | 8.20 | 9.30 | 10.30 | 0.00 | - | 3 | 38 | 55.32% |
| UNP240426C00230000 | 2024-04-22 1:29PM EDT | 230.00 | 6.70 | 7.80 | 8.30 | 0.00 | - | 7 | 108 | 53.00% |
| UNP240426C00232500 | 2024-04-22 3:37PM EDT | 232.50 | 5.10 | 6.10 | 6.50 | 0.00 | - | 3 | 65 | 51.25% |
| UNP240426C00235000 | 2024-04-23 3:33PM EDT | 235.00 | 4.50 | 4.60 | 4.90 | +1.10 | +32.35% | 9 | 318 | 49.56% |
| UNP240426C00237500 | 2024-04-23 3:52PM EDT | 237.50 | 3.50 | 3.40 | 3.70 | +0.84 | +31.58% | 10 | 110 | 49.93% |
| UNP240426C00240000 | 2024-04-22 10:13AM EDT | 240.00 | 1.60 | 2.35 | 2.60 | 0.00 | - | 7 | 148 | 48.73% |
| UNP240426C00242500 | 2024-04-23 12:24PM EDT | 242.50 | 1.66 | 1.50 | 1.85 | +0.22 | +15.28% | 11 | 117 | 49.12% |
| UNP240426C00245000 | 2024-04-22 3:59PM EDT | 245.00 | 1.06 | 0.95 | 1.20 | +0.26 | +32.50% | 10 | 175 | 48.17% |
| UNP240426C00247500 | 2024-04-22 10:20AM EDT | 247.50 | 0.45 | 0.60 | 0.80 | 0.00 | - | 8 | 64 | 48.54% |
| UNP240426C00250000 | 2024-04-23 1:08PM EDT | 250.00 | 0.40 | 0.35 | 0.50 | +0.13 | +48.15% | 6 | 300 | 48.39% |
| UNP240426C00252500 | 2024-04-22 2:50PM EDT | 252.50 | 0.20 | 0.20 | 0.40 | 0.00 | - | 2 | 5 | 51.51% |
| UNP240426C00255000 | 2024-04-23 3:33PM EDT | 255.00 | 0.16 | 0.05 | 0.20 | -0.13 | -44.83% | 1 | 133 | 49.41% |
| UNP240426C00257500 | 2024-04-22 9:52AM EDT | 257.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 61.82% |
| UNP240426C00260000 | 2024-04-15 1:15PM EDT | 260.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 7 | 31 | 67.14% |
| UNP240426C00265000 | 2024-04-12 9:40AM EDT | 265.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 46 | 58.79% |
| UNP240426C00270000 | 2024-04-02 11:41AM EDT | 270.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 98.63% |
| UNP240426C00275000 | 2024-04-03 10:36AM EDT | 275.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 108.79% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240426P00195000 | 2024-04-10 1:40PM EDT | 195.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | - | 2 | 134.77% |
| UNP240426P00200000 | 2024-04-10 1:38PM EDT | 200.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 2 | 78.52% |
| UNP240426P00205000 | 2024-04-22 9:55AM EDT | 205.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 19 | 106.93% |
| UNP240426P00210000 | 2024-04-23 11:38AM EDT | 210.00 | 0.06 | 0.00 | 0.10 | -0.19 | -76.00% | 5 | 5 | 57.81% |
| UNP240426P00212500 | 2024-04-18 12:25PM EDT | 212.50 | 0.35 | 0.00 | 1.40 | 0.00 | - | - | 3 | 86.08% |
| UNP240426P00215000 | 2024-04-22 3:47PM EDT | 215.00 | 0.12 | 0.05 | 1.40 | -0.10 | -45.45% | 2 | 15 | 79.54% |
| UNP240426P00217500 | 2024-04-23 12:48PM EDT | 217.50 | 0.15 | 0.05 | 2.30 | -0.51 | -77.27% | 1 | 3 | 83.15% |
| UNP240426P00220000 | 2024-04-23 3:30PM EDT | 220.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 7 | 64 | 51.86% |
| UNP240426P00222500 | 2024-04-23 3:22PM EDT | 222.50 | 0.45 | 0.40 | 0.50 | -0.25 | -35.71% | 3 | 125 | 50.10% |
| UNP240426P00225000 | 2024-04-23 3:55PM EDT | 225.00 | 0.70 | 0.60 | 0.75 | -0.45 | -39.13% | 7 | 188 | 50.10% |
| UNP240426P00227500 | 2024-04-23 3:47PM EDT | 227.50 | 1.10 | 0.95 | 1.15 | -0.67 | -37.85% | 8 | 48 | 49.41% |
| UNP240426P00230000 | 2024-04-23 3:55PM EDT | 230.00 | 1.63 | 1.50 | 1.75 | -0.37 | -18.50% | 8 | 332 | 49.34% |
| UNP240426P00232500 | 2024-04-23 2:32PM EDT | 232.50 | 2.15 | 2.25 | 2.50 | -0.65 | -23.21% | 2 | 156 | 48.61% |
| UNP240426P00235000 | 2024-04-23 2:20PM EDT | 235.00 | 3.00 | 3.20 | 3.50 | -1.22 | -28.91% | 9 | 220 | 48.27% |
| UNP240426P00237500 | 2024-04-23 2:41PM EDT | 237.50 | 4.20 | 4.40 | 4.80 | -2.25 | -34.88% | 3 | 11 | 48.63% |
| UNP240426P00240000 | 2024-04-22 2:14PM EDT | 240.00 | 6.70 | 5.90 | 6.30 | 0.00 | - | 3 | 399 | 48.61% |
| UNP240426P00245000 | 2024-04-19 9:39AM EDT | 245.00 | 13.40 | 9.50 | 10.20 | 0.00 | - | 2 | 127 | 52.73% |
| UNP240426P00250000 | 2024-03-21 3:52PM EDT | 250.00 | 6.50 | 16.50 | 19.80 | 0.00 | - | - | 0 | 111.62% |
© 2024 Yahoo. Tutti i diritti riservati.