Union Pacific Corporation (UNP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240816C00205000 | 2023-12-14 1:06PM EDT | 205.00 | 48.50 | 39.00 | 41.90 | 0.00 | - | - | 1 | 60.54% |
| UNP240816C00210000 | 2023-12-22 10:54AM EDT | 210.00 | 44.11 | 39.90 | 41.80 | 0.00 | - | 1 | 1 | 69.75% |
| UNP240816C00215000 | 2024-03-18 9:42AM EDT | 215.00 | 36.70 | 20.90 | 23.90 | 0.00 | - | 1 | 3 | 32.20% |
| UNP240816C00220000 | 2024-02-16 3:49PM EDT | 220.00 | 34.31 | 31.80 | 33.30 | 0.00 | - | 1 | 3 | 62.41% |
| UNP240816C00225000 | 2024-05-31 2:49PM EDT | 225.00 | 12.89 | 13.30 | 15.90 | +2.16 | +20.13% | 3 | 44 | 27.78% |
| UNP240816C00230000 | 2024-05-31 3:59PM EDT | 230.00 | 11.30 | 11.10 | 11.40 | +3.10 | +37.80% | 26 | 62 | 23.57% |
| UNP240816C00235000 | 2024-05-31 10:34AM EDT | 235.00 | 6.10 | 8.10 | 8.60 | +0.49 | +8.73% | 1 | 74 | 22.67% |
| UNP240816C00240000 | 2024-05-31 3:49PM EDT | 240.00 | 5.00 | 5.60 | 6.20 | +1.60 | +47.06% | 297 | 215 | 21.74% |
| UNP240816C00245000 | 2024-05-31 3:58PM EDT | 245.00 | 4.05 | 3.80 | 5.40 | +1.33 | +48.90% | 19 | 114 | 23.86% |
| UNP240816C00250000 | 2024-05-31 3:49PM EDT | 250.00 | 2.30 | 2.40 | 3.30 | +0.60 | +35.29% | 27 | 180 | 21.69% |
| UNP240816C00255000 | 2024-05-31 3:55PM EDT | 255.00 | 1.75 | 1.45 | 2.40 | +0.65 | +59.09% | 13 | 894 | 21.91% |
| UNP240816C00260000 | 2024-05-30 10:23AM EDT | 260.00 | 0.55 | 0.90 | 1.25 | 0.00 | - | 3 | 185 | 20.07% |
| UNP240816C00265000 | 2024-05-23 11:38AM EDT | 265.00 | 0.74 | 0.50 | 0.80 | 0.00 | - | 1 | 532 | 20.02% |
| UNP240816C00270000 | 2024-05-31 10:48AM EDT | 270.00 | 0.31 | 0.25 | 0.60 | +0.03 | +10.71% | 1 | 313 | 20.75% |
| UNP240816C00275000 | 2024-05-23 3:05PM EDT | 275.00 | 0.50 | 0.10 | 1.55 | 0.00 | - | 10 | 371 | 28.45% |
| UNP240816C00280000 | 2024-05-31 11:45AM EDT | 280.00 | 0.05 | 0.05 | 0.85 | -0.31 | -86.11% | 1 | 241 | 26.49% |
| UNP240816C00285000 | 2024-05-28 9:30AM EDT | 285.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 46 | 35.90% |
| UNP240816C00290000 | 2024-05-03 1:45PM EDT | 290.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 10 | 169 | 38.01% |
| UNP240816C00295000 | 2024-05-21 12:26PM EDT | 295.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 10 | 17 | 40.06% |
| UNP240816C00300000 | 2024-05-21 12:35PM EDT | 300.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 31 | 41.80% |
| UNP240816C00305000 | 2024-04-05 3:21PM EDT | 305.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 85 | 40.06% |
| UNP240816C00315000 | 2024-02-22 12:23PM EDT | 315.00 | 0.74 | 0.15 | 2.55 | 0.00 | - | 3 | 3 | 49.48% |
| UNP240816C00330000 | 2024-03-11 10:03AM EDT | 330.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 19 | 21 | 37.31% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240816P00150000 | 2024-04-23 10:08AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| UNP240816P00160000 | 2024-01-03 10:32AM EDT | 160.00 | 1.00 | 0.15 | 1.75 | 0.00 | - | 3 | 6 | 50.37% |
| UNP240816P00165000 | 2023-12-15 2:46PM EDT | 165.00 | 1.25 | 0.00 | 1.55 | 0.00 | - | 5 | 5 | 52.28% |
| UNP240816P00170000 | 2023-12-20 3:42PM EDT | 170.00 | 1.45 | 0.45 | 1.45 | 0.00 | - | - | 5 | 47.85% |
| UNP240816P00175000 | 2024-05-02 2:52PM EDT | 175.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 4 | 39.26% |
| UNP240816P00180000 | 2024-05-30 10:33AM EDT | 180.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 2 | 17 | 33.57% |
| UNP240816P00185000 | 2024-05-08 9:38AM EDT | 185.00 | 0.40 | 0.10 | 1.55 | 0.00 | - | 4 | 21 | 38.03% |
| UNP240816P00190000 | 2024-05-08 3:41PM EDT | 190.00 | 0.51 | 0.20 | 1.55 | 0.00 | - | 1 | 27 | 34.61% |
| UNP240816P00195000 | 2024-05-28 12:54PM EDT | 195.00 | 0.72 | 0.35 | 0.60 | 0.00 | - | 1 | 19 | 24.76% |
| UNP240816P00200000 | 2024-05-31 10:50AM EDT | 200.00 | 1.10 | 0.60 | 0.90 | -0.15 | -12.00% | 2 | 105 | 24.07% |
| UNP240816P00205000 | 2024-05-29 10:43AM EDT | 205.00 | 1.75 | 0.60 | 1.25 | 0.00 | - | 1 | 179 | 22.99% |
| UNP240816P00210000 | 2024-05-29 10:43AM EDT | 210.00 | 2.45 | 1.00 | 1.70 | 0.00 | - | 1 | 242 | 21.78% |
| UNP240816P00215000 | 2024-05-31 10:13AM EDT | 215.00 | 3.00 | 1.85 | 2.25 | -0.40 | -11.76% | 8 | 54 | 20.34% |
| UNP240816P00220000 | 2024-05-30 9:42AM EDT | 220.00 | 2.93 | 2.75 | 3.10 | -2.10 | -41.75% | 1 | 184 | 19.21% |
| UNP240816P00225000 | 2024-05-31 1:40PM EDT | 225.00 | 5.50 | 3.90 | 4.30 | -0.29 | -5.01% | 1 | 229 | 18.20% |
| UNP240816P00230000 | 2024-05-31 2:09PM EDT | 230.00 | 7.05 | 5.50 | 5.80 | -0.85 | -10.76% | 8 | 637 | 16.91% |
| UNP240816P00235000 | 2024-05-30 11:13AM EDT | 235.00 | 11.60 | 7.50 | 7.90 | 0.00 | - | 3 | 1,533 | 15.87% |
| UNP240816P00240000 | 2024-05-30 3:46PM EDT | 240.00 | 13.55 | 9.90 | 12.60 | -0.83 | -5.77% | 2 | 357 | 19.84% |
| UNP240816P00245000 | 2024-05-31 12:34PM EDT | 245.00 | 17.43 | 13.00 | 14.80 | +0.48 | +2.83% | 1 | 299 | 16.37% |
| UNP240816P00250000 | 2024-05-28 11:33AM EDT | 250.00 | 21.35 | 16.70 | 18.90 | 0.00 | - | 1 | 76 | 16.67% |
| UNP240816P00255000 | 2024-05-24 3:50PM EDT | 255.00 | 24.90 | 19.60 | 23.80 | 0.00 | - | 1 | 2 | 19.10% |
© 2024 Yahoo. Todos los derechos reservados.