Union Pacific Corporation (UNP)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:01PM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240920C00190000 | 2024-05-30 1:36PM EDT | 190.00 | 40.75 | 36.90 | 38.80 | 0.00 | - | 10 | 38 | 38.14% |
| UNP240920C00195000 | 2024-06-03 2:58PM EDT | 195.00 | 36.85 | 32.00 | 34.20 | 0.00 | - | 1 | 1 | 35.64% |
| UNP240920C00200000 | 2024-05-06 11:32AM EDT | 200.00 | 43.78 | 30.80 | 33.30 | 0.00 | - | 10 | 11 | 43.92% |
| UNP240920C00205000 | 2024-06-25 12:46PM EDT | 205.00 | 19.40 | 22.70 | 24.10 | -3.00 | -13.39% | 1 | 4 | 27.31% |
| UNP240920C00215000 | 2024-06-26 12:16PM EDT | 215.00 | 15.70 | 15.60 | 16.00 | +0.20 | +1.29% | 1 | 5 | 23.90% |
| UNP240920C00220000 | 2024-06-26 12:05PM EDT | 220.00 | 12.10 | 12.20 | 12.90 | -2.75 | -18.52% | 2 | 14 | 23.57% |
| UNP240920C00225000 | 2024-06-26 11:51AM EDT | 225.00 | 9.00 | 9.20 | 9.50 | -2.00 | -18.18% | 2 | 71 | 21.69% |
| UNP240920C00230000 | 2024-06-25 12:39PM EDT | 230.00 | 4.70 | 6.60 | 6.90 | -2.90 | -38.16% | 22 | 172 | 20.74% |
| UNP240920C00235000 | 2024-06-25 1:29PM EDT | 235.00 | 3.40 | 4.60 | 4.80 | -0.80 | -19.05% | 15 | 122 | 19.93% |
| UNP240920C00240000 | 2024-06-26 10:58AM EDT | 240.00 | 2.95 | 3.00 | 3.30 | -0.75 | -20.27% | 5 | 258 | 19.56% |
| UNP240920C00245000 | 2024-06-26 12:31PM EDT | 245.00 | 2.00 | 2.00 | 2.30 | -0.60 | -23.08% | 60 | 505 | 19.61% |
| UNP240920C00250000 | 2024-06-26 12:30PM EDT | 250.00 | 1.25 | 1.25 | 1.40 | -0.40 | -24.24% | 14 | 693 | 18.98% |
| UNP240920C00255000 | 2024-06-26 10:58AM EDT | 255.00 | 0.81 | 0.80 | 0.90 | -0.37 | -31.36% | 1 | 173 | 18.95% |
| UNP240920C00260000 | 2024-06-25 3:10PM EDT | 260.00 | 0.40 | 0.50 | 0.60 | -0.25 | -38.46% | 4 | 905 | 19.19% |
| UNP240920C00265000 | 2024-06-24 12:31PM EDT | 265.00 | 0.50 | 0.10 | 0.60 | 0.00 | - | 4 | 998 | 21.09% |
| UNP240920C00270000 | 2024-06-25 9:42AM EDT | 270.00 | 0.25 | 0.05 | 0.75 | -0.06 | -19.35% | 6 | 176 | 24.05% |
| UNP240920C00275000 | 2024-06-20 12:34PM EDT | 275.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 6 | 51 | 22.88% |
| UNP240920C00280000 | 2024-06-26 9:30AM EDT | 280.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 1 | 354 | 25.05% |
| UNP240920C00285000 | 2024-05-20 10:45AM EDT | 285.00 | 0.71 | 0.05 | 2.25 | 0.00 | - | 4 | 93 | 37.99% |
| UNP240920C00290000 | 2024-05-06 12:10PM EDT | 290.00 | 0.75 | 0.05 | 1.45 | 0.00 | - | 123 | 157 | 35.78% |
| UNP240920C00295000 | 2024-05-20 1:26PM EDT | 295.00 | 0.39 | 0.00 | 2.20 | 0.00 | - | 3 | 8 | 41.56% |
| UNP240920C00300000 | 2024-05-20 10:24AM EDT | 300.00 | 0.30 | 0.00 | 1.90 | 0.00 | - | 1 | 29 | 41.82% |
| UNP240920C00310000 | 2024-05-16 2:43PM EDT | 310.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 41.88% |
| UNP240920C00315000 | 2024-01-23 2:16PM EDT | 315.00 | 0.95 | 1.15 | 1.35 | 0.00 | - | 10 | 10 | 43.45% |
| UNP240920C00320000 | 2024-03-07 12:23PM EDT | 320.00 | 0.90 | 0.10 | 0.65 | 0.00 | - | 2 | 3 | 39.10% |
| UNP240920C00370000 | 2024-01-02 10:30AM EDT | 370.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240920P00145000 | 2024-06-04 10:00AM EDT | 145.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 20 | 25 | 45.31% |
| UNP240920P00155000 | 2024-01-23 1:07PM EDT | 155.00 | 0.50 | 0.00 | 1.90 | 0.00 | - | 1 | 7 | 55.18% |
| UNP240920P00160000 | 2024-01-19 11:50AM EDT | 160.00 | 1.20 | 0.00 | 2.00 | 0.00 | - | 3 | 3 | 52.08% |
| UNP240920P00165000 | 2024-01-11 11:53AM EDT | 165.00 | 1.50 | 0.45 | 1.10 | 0.00 | - | 3 | 8 | 41.82% |
| UNP240920P00170000 | 2024-06-06 1:18PM EDT | 170.00 | 0.35 | 0.05 | 0.80 | 0.00 | - | 5 | 25 | 35.94% |
| UNP240920P00175000 | 2024-06-04 10:00AM EDT | 175.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 10 | 24 | 32.42% |
| UNP240920P00180000 | 2024-05-14 1:21PM EDT | 180.00 | 0.40 | 0.40 | 0.75 | 0.00 | - | 1 | 8 | 29.44% |
| UNP240920P00185000 | 2024-04-03 12:29PM EDT | 185.00 | 1.25 | 0.45 | 2.75 | 0.00 | - | 1 | 5 | 37.65% |
| UNP240920P00190000 | 2024-06-24 10:57AM EDT | 190.00 | 0.63 | 0.80 | 0.95 | 0.00 | - | 5 | 193 | 24.98% |
| UNP240920P00195000 | 2024-05-21 3:08PM EDT | 195.00 | 1.07 | 1.05 | 1.25 | 0.00 | - | 1 | 13 | 23.66% |
| UNP240920P00200000 | 2024-06-13 9:30AM EDT | 200.00 | 1.60 | 1.50 | 1.70 | 0.00 | - | 17 | 93 | 22.56% |
| UNP240920P00205000 | 2024-06-25 3:59PM EDT | 205.00 | 2.25 | 2.15 | 2.30 | +0.20 | +9.76% | 17 | 108 | 21.44% |
| UNP240920P00210000 | 2024-06-26 10:42AM EDT | 210.00 | 3.33 | 3.00 | 3.20 | +0.43 | +14.83% | 1 | 448 | 20.61% |
| UNP240920P00215000 | 2024-06-26 10:42AM EDT | 215.00 | 4.67 | 4.10 | 4.30 | +1.12 | +31.55% | 3 | 97 | 19.54% |
| UNP240920P00220000 | 2024-06-26 10:22AM EDT | 220.00 | 6.30 | 5.60 | 5.90 | +1.42 | +29.10% | 4 | 149 | 18.83% |
| UNP240920P00225000 | 2024-06-26 10:06AM EDT | 225.00 | 8.50 | 7.60 | 7.90 | +2.20 | +34.92% | 3 | 362 | 18.03% |
| UNP240920P00230000 | 2024-06-25 3:25PM EDT | 230.00 | 10.80 | 10.10 | 10.50 | +2.70 | +33.33% | 11 | 468 | 17.48% |
| UNP240920P00235000 | 2024-06-25 9:43AM EDT | 235.00 | 15.33 | 12.60 | 13.50 | +4.26 | +38.48% | 3 | 907 | 16.66% |
| UNP240920P00240000 | 2024-06-25 3:48PM EDT | 240.00 | 17.40 | 15.30 | 17.80 | -0.85 | -4.66% | 1 | 529 | 18.15% |
| UNP240920P00245000 | 2024-06-25 3:48PM EDT | 245.00 | 21.50 | 19.90 | 21.50 | -1.79 | -7.69% | 22 | 192 | 16.84% |
| UNP240920P00250000 | 2024-05-17 11:50AM EDT | 250.00 | 12.60 | 26.70 | 30.00 | 0.00 | - | 4 | 199 | 30.57% |
| UNP240920P00255000 | 2024-05-10 2:37PM EDT | 255.00 | 14.20 | 25.00 | 28.20 | 0.00 | - | 2 | 9 | 0.00% |
| UNP240920P00260000 | 2024-05-23 9:35AM EDT | 260.00 | 28.60 | 32.00 | 36.50 | 0.00 | - | 1 | 2 | 24.09% |
© 2024 Yahoo. Todos los derechos reservados.