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
58.688,96 -740,87 (-1,25%)
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'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503C00222500 | 2024-04-17 10:56AM EDT | 222.50 | 9.50 | 20.00 | 22.70 | 0.00 | - | - | 1 | 54.25% |
| UNP240503C00225000 | 2024-04-17 1:45PM EDT | 225.00 | 8.40 | 16.30 | 20.50 | 0.00 | - | - | 31 | 69.09% |
| UNP240503C00227500 | 2024-04-17 1:45PM EDT | 227.50 | 6.80 | 14.00 | 18.00 | 0.00 | - | - | 30 | 63.01% |
| UNP240503C00230000 | 2024-04-25 1:50PM EDT | 230.00 | 13.00 | 11.30 | 15.50 | 0.00 | - | 20 | 42 | 56.81% |
| UNP240503C00232500 | 2024-04-25 3:21PM EDT | 232.50 | 11.47 | 10.40 | 12.00 | 0.00 | - | 10 | 131 | 40.80% |
| UNP240503C00235000 | 2024-04-25 11:01AM EDT | 235.00 | 7.65 | 6.70 | 8.90 | 0.00 | - | 1,028 | 740 | 28.80% |
| UNP240503C00237500 | 2024-04-25 3:21PM EDT | 237.50 | 7.22 | 4.80 | 6.70 | 0.00 | - | 15 | 42 | 25.81% |
| UNP240503C00240000 | 2024-04-26 1:17PM EDT | 240.00 | 4.00 | 4.30 | 4.70 | -1.30 | -24.53% | 31 | 2,042 | 23.30% |
| UNP240503C00242500 | 2024-04-26 3:50PM EDT | 242.50 | 3.40 | 2.80 | 2.95 | -0.30 | -8.11% | 50 | 29 | 20.90% |
| UNP240503C00245000 | 2024-04-26 3:21PM EDT | 245.00 | 1.90 | 1.60 | 1.80 | -0.52 | -21.49% | 102 | 116 | 20.52% |
| UNP240503C00247500 | 2024-04-26 3:50PM EDT | 247.50 | 1.05 | 0.85 | 1.05 | -0.50 | -32.26% | 51 | 25 | 20.66% |
| UNP240503C00250000 | 2024-04-26 3:51PM EDT | 250.00 | 0.59 | 0.40 | 0.55 | -0.26 | -30.59% | 37 | 1,055 | 20.51% |
| UNP240503C00252500 | 2024-04-26 3:59PM EDT | 252.50 | 0.20 | 0.15 | 0.30 | -0.35 | -63.64% | 104 | 13 | 21.09% |
| UNP240503C00255000 | 2024-04-26 2:20PM EDT | 255.00 | 0.10 | 0.00 | 0.70 | -0.15 | -60.00% | 12 | 1,053 | 31.37% |
| UNP240503C00257500 | 2024-04-26 11:28AM EDT | 257.50 | 0.05 | 0.00 | 0.50 | -0.25 | -83.33% | 1 | 2 | 32.42% |
| UNP240503C00260000 | 2024-04-26 3:07PM EDT | 260.00 | 0.05 | 0.00 | 0.10 | -0.26 | -83.87% | 2 | 46 | 26.03% |
| UNP240503C00265000 | 2024-04-25 9:59AM EDT | 265.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 35 | 12 | 55.66% |
| UNP240503C00275000 | 2024-03-25 12:57PM EDT | 275.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 11 | 11 | 68.36% |
| UNP240503C00280000 | 2024-04-03 2:04PM EDT | 280.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 66.41% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503P00205000 | 2024-04-22 2:52PM EDT | 205.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 70.80% |
| UNP240503P00210000 | 2024-04-25 12:44PM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 27 | 62.40% |
| UNP240503P00215000 | 2024-04-24 3:59PM EDT | 215.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | 345 | 1,859 | 60.45% |
| UNP240503P00217500 | 2024-04-25 12:58PM EDT | 217.50 | 0.10 | 0.00 | 1.25 | 0.00 | - | 35 | 35 | 55.96% |
| UNP240503P00220000 | 2024-04-26 12:28PM EDT | 220.00 | 0.09 | 0.00 | 0.50 | -0.03 | -25.00% | 7 | 109 | 48.73% |
| UNP240503P00222500 | 2024-04-26 11:59AM EDT | 222.50 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 4 | 6 | 34.57% |
| UNP240503P00225000 | 2024-04-26 12:28PM EDT | 225.00 | 0.17 | 0.00 | 0.25 | +0.12 | +240.00% | 7 | 52 | 34.08% |
| UNP240503P00227500 | 2024-04-26 11:17AM EDT | 227.50 | 0.18 | 0.05 | 0.20 | -0.19 | -51.35% | 6 | 17 | 28.71% |
| UNP240503P00230000 | 2024-04-26 1:07PM EDT | 230.00 | 0.25 | 0.15 | 0.20 | -0.20 | -44.44% | 107 | 1,923 | 24.81% |
| UNP240503P00232500 | 2024-04-26 3:46PM EDT | 232.50 | 0.25 | 0.20 | 0.30 | -0.46 | -64.79% | 29 | 31 | 22.95% |
| UNP240503P00235000 | 2024-04-26 1:07PM EDT | 235.00 | 0.59 | 0.40 | 0.50 | -0.16 | -21.33% | 60 | 17 | 21.61% |
| UNP240503P00237500 | 2024-04-26 3:49PM EDT | 237.50 | 0.65 | 0.70 | 0.85 | -1.05 | -61.76% | 40 | 35 | 20.46% |
| UNP240503P00240000 | 2024-04-26 3:29PM EDT | 240.00 | 1.17 | 1.30 | 1.45 | -1.08 | -48.00% | 36 | 202 | 19.58% |
| UNP240503P00245000 | 2024-04-25 2:55PM EDT | 245.00 | 4.43 | 3.50 | 3.80 | 0.00 | - | 7 | 28 | 18.89% |
| UNP240503P00250000 | 2024-03-26 11:05AM EDT | 250.00 | 10.05 | 6.80 | 10.50 | 0.00 | - | 1 | 1 | 45.87% |
| UNP240503P00255000 | 2024-03-26 11:05AM EDT | 255.00 | 13.55 | 12.70 | 13.90 | 0.00 | - | 1 | 0 | 42.84% |
© 2024 Yahoo. Tutti i diritti riservati.