Deutsche Märkte geschlossen

Union Pacific Corporation (UNP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
210,95-2,46 (-1,15%)
Ab 01:07PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNP230217C001600002022-08-01 8:53AM EST160.0068.6380.5082.200.00--0356.10%
UNP230217C001900002022-07-22 2:46PM EST190.0032.3053.4054.600.00--3266.88%
UNP230217C001950002022-07-18 8:30AM EST195.0028.2549.4050.800.00--1256.65%
UNP230217C002000002022-07-28 2:52PM EST200.0032.9044.9046.300.00--2242.49%
UNP230217C002100002022-08-01 12:27PM EST210.0028.3537.4038.300.00--13221.40%
UNP230217C002150002022-07-25 10:12AM EST215.0018.5033.8034.300.00--662210.83%
UNP230217C002200002022-08-01 12:27PM EST220.0021.9530.2031.100.00--40202.22%
UNP230217C002250002022-08-01 10:50AM EST225.0018.8026.8027.300.00--242191.92%
UNP230217C002300002022-08-04 9:35AM EST230.0016.5023.6024.100.00-178183.37%
UNP230217C002350002022-08-02 2:19PM EST235.0012.0020.6021.200.00-422175.62%
UNP230217C002400002022-08-09 9:52AM EST240.0012.6817.9018.400.00-6159168.30%
UNP230217C002450002022-08-09 9:03AM EST245.0010.7015.4015.900.00-325161.63%
UNP230217C002500002022-08-11 12:29PM EST250.0013.7413.2013.60+5.62+69.21%9136155.59%
UNP230217C002550002022-08-04 12:52PM EST255.007.1011.2011.600.00--49150.17%
UNP230217C002600002022-08-03 12:14PM EST260.005.009.409.700.00-133144.71%
UNP230217C002650002022-08-09 9:21AM EST265.004.807.808.100.00-229139.88%
UNP230217C002700002022-08-10 10:23AM EST270.005.106.406.70+1.40+37.84%627135.39%
UNP230217C002750002022-08-10 1:13PM EST275.004.205.205.50+1.25+42.37%325131.30%
UNP230217C002800002022-08-10 10:35AM EST280.003.204.204.50+3.20+64.10%13127.73%
UNP230217C002900002022-08-11 11:26AM EST290.002.952.502.90+2.95-21120.26%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNP230217P001050002022-07-07 2:31PM EST105.000.750.150.550.00--4166.41%
UNP230217P001300002022-08-05 10:57AM EST130.000.900.350.850.00--1131.45%
UNP230217P001400002022-07-22 10:31AM EST140.001.760.551.100.00--5121.09%
UNP230217P001450002022-07-14 9:20AM EST145.003.200.651.200.00--2114.99%
UNP230217P001500002022-07-29 1:52PM EST150.001.550.801.300.00--4109.28%
UNP230217P001550002022-07-21 11:28AM EST155.003.100.951.500.00--3104.25%
UNP230217P001600002022-08-10 2:09PM EST160.001.591.201.60-0.51-24.29%13098.73%
UNP230217P001650002022-07-28 11:03AM EST165.002.951.601.850.00--1195.12%
UNP230217P001700002022-08-04 12:58PM EST170.002.851.902.100.00--1389.99%
UNP230217P001750002022-07-29 12:48PM EST175.003.302.202.450.00--584.86%
UNP230217P001800002022-07-14 2:06PM EST180.008.602.652.850.00--280.13%
UNP230217P001850002022-08-08 10:29AM EST185.004.103.103.400.00--11575.29%
UNP230217P001900002022-08-10 11:23AM EST190.004.103.603.90+4.10-60.19%3269.56%
UNP230217P001950002022-08-04 1:19PM EST195.006.304.304.600.00--5164.44%
UNP230217P002000002022-08-01 10:13AM EST200.007.265.105.300.00--458.47%
UNP230217P002050002022-07-25 10:21AM EST205.0012.206.006.300.00--2452.39%
UNP230217P002100002022-08-04 9:25AM EST210.009.706.907.300.00-23645.64%
UNP230217P002150002022-08-03 10:55AM EST215.0012.108.108.500.00-54636.40%
UNP230217P002200002022-08-10 10:40AM EST220.0010.599.509.80-2.51-19.16%6614420.69%
UNP230217P002250002022-08-08 9:55AM EST225.0014.0011.0011.400.00-29880.00%
UNP230217P002300002022-08-10 9:22AM EST230.0015.1012.8013.10-1.50-9.04%1740.00%
UNP230217P002350002022-08-10 9:01AM EST235.0017.2014.8015.20-3.30-16.10%120.00%
UNP230217P002400002022-08-10 1:56PM EST240.0018.6017.0017.50+18.60--10.00%
UNP230217P002450002022-08-11 10:05AM EST245.0018.8019.2020.10-19.01-50.28%1100.00%
UNP230217P002700002022-07-14 10:53AM EST270.0065.7835.3036.200.00--30.00%