Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.955,40 -98,54 (-0,29%) Gold
1.876,50 -54,30 (-2,81%) EUR/USD
1,0821 -0,0090 (-0,8224%) BTC-EUR
21.737,46 -549,28 (-2,46%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:07PM EST. Markt geöffnet.
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP230217C00160000 | 2022-08-01 8:53AM EST | 160.00 | 68.63 | 80.50 | 82.20 | 0.00 | - | - | 0 | 356.10% |
| UNP230217C00190000 | 2022-07-22 2:46PM EST | 190.00 | 32.30 | 53.40 | 54.60 | 0.00 | - | - | 3 | 266.88% |
| UNP230217C00195000 | 2022-07-18 8:30AM EST | 195.00 | 28.25 | 49.40 | 50.80 | 0.00 | - | - | 1 | 256.65% |
| UNP230217C00200000 | 2022-07-28 2:52PM EST | 200.00 | 32.90 | 44.90 | 46.30 | 0.00 | - | - | 2 | 242.49% |
| UNP230217C00210000 | 2022-08-01 12:27PM EST | 210.00 | 28.35 | 37.40 | 38.30 | 0.00 | - | - | 13 | 221.40% |
| UNP230217C00215000 | 2022-07-25 10:12AM EST | 215.00 | 18.50 | 33.80 | 34.30 | 0.00 | - | - | 662 | 210.83% |
| UNP230217C00220000 | 2022-08-01 12:27PM EST | 220.00 | 21.95 | 30.20 | 31.10 | 0.00 | - | - | 40 | 202.22% |
| UNP230217C00225000 | 2022-08-01 10:50AM EST | 225.00 | 18.80 | 26.80 | 27.30 | 0.00 | - | - | 242 | 191.92% |
| UNP230217C00230000 | 2022-08-04 9:35AM EST | 230.00 | 16.50 | 23.60 | 24.10 | 0.00 | - | 1 | 78 | 183.37% |
| UNP230217C00235000 | 2022-08-02 2:19PM EST | 235.00 | 12.00 | 20.60 | 21.20 | 0.00 | - | 4 | 22 | 175.62% |
| UNP230217C00240000 | 2022-08-09 9:52AM EST | 240.00 | 12.68 | 17.90 | 18.40 | 0.00 | - | 6 | 159 | 168.30% |
| UNP230217C00245000 | 2022-08-09 9:03AM EST | 245.00 | 10.70 | 15.40 | 15.90 | 0.00 | - | 3 | 25 | 161.63% |
| UNP230217C00250000 | 2022-08-11 12:29PM EST | 250.00 | 13.74 | 13.20 | 13.60 | +5.62 | +69.21% | 9 | 136 | 155.59% |
| UNP230217C00255000 | 2022-08-04 12:52PM EST | 255.00 | 7.10 | 11.20 | 11.60 | 0.00 | - | - | 49 | 150.17% |
| UNP230217C00260000 | 2022-08-03 12:14PM EST | 260.00 | 5.00 | 9.40 | 9.70 | 0.00 | - | 1 | 33 | 144.71% |
| UNP230217C00265000 | 2022-08-09 9:21AM EST | 265.00 | 4.80 | 7.80 | 8.10 | 0.00 | - | 2 | 29 | 139.88% |
| UNP230217C00270000 | 2022-08-10 10:23AM EST | 270.00 | 5.10 | 6.40 | 6.70 | +1.40 | +37.84% | 6 | 27 | 135.39% |
| UNP230217C00275000 | 2022-08-10 1:13PM EST | 275.00 | 4.20 | 5.20 | 5.50 | +1.25 | +42.37% | 3 | 25 | 131.30% |
| UNP230217C00280000 | 2022-08-10 10:35AM EST | 280.00 | 3.20 | 4.20 | 4.50 | +3.20 | +64.10% | 1 | 3 | 127.73% |
| UNP230217C00290000 | 2022-08-11 11:26AM EST | 290.00 | 2.95 | 2.50 | 2.90 | +2.95 | - | 2 | 1 | 120.26% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP230217P00105000 | 2022-07-07 2:31PM EST | 105.00 | 0.75 | 0.15 | 0.55 | 0.00 | - | - | 4 | 166.41% |
| UNP230217P00130000 | 2022-08-05 10:57AM EST | 130.00 | 0.90 | 0.35 | 0.85 | 0.00 | - | - | 1 | 131.45% |
| UNP230217P00140000 | 2022-07-22 10:31AM EST | 140.00 | 1.76 | 0.55 | 1.10 | 0.00 | - | - | 5 | 121.09% |
| UNP230217P00145000 | 2022-07-14 9:20AM EST | 145.00 | 3.20 | 0.65 | 1.20 | 0.00 | - | - | 2 | 114.99% |
| UNP230217P00150000 | 2022-07-29 1:52PM EST | 150.00 | 1.55 | 0.80 | 1.30 | 0.00 | - | - | 4 | 109.28% |
| UNP230217P00155000 | 2022-07-21 11:28AM EST | 155.00 | 3.10 | 0.95 | 1.50 | 0.00 | - | - | 3 | 104.25% |
| UNP230217P00160000 | 2022-08-10 2:09PM EST | 160.00 | 1.59 | 1.20 | 1.60 | -0.51 | -24.29% | 1 | 30 | 98.73% |
| UNP230217P00165000 | 2022-07-28 11:03AM EST | 165.00 | 2.95 | 1.60 | 1.85 | 0.00 | - | - | 11 | 95.12% |
| UNP230217P00170000 | 2022-08-04 12:58PM EST | 170.00 | 2.85 | 1.90 | 2.10 | 0.00 | - | - | 13 | 89.99% |
| UNP230217P00175000 | 2022-07-29 12:48PM EST | 175.00 | 3.30 | 2.20 | 2.45 | 0.00 | - | - | 5 | 84.86% |
| UNP230217P00180000 | 2022-07-14 2:06PM EST | 180.00 | 8.60 | 2.65 | 2.85 | 0.00 | - | - | 2 | 80.13% |
| UNP230217P00185000 | 2022-08-08 10:29AM EST | 185.00 | 4.10 | 3.10 | 3.40 | 0.00 | - | - | 115 | 75.29% |
| UNP230217P00190000 | 2022-08-10 11:23AM EST | 190.00 | 4.10 | 3.60 | 3.90 | +4.10 | -60.19% | 3 | 2 | 69.56% |
| UNP230217P00195000 | 2022-08-04 1:19PM EST | 195.00 | 6.30 | 4.30 | 4.60 | 0.00 | - | - | 51 | 64.44% |
| UNP230217P00200000 | 2022-08-01 10:13AM EST | 200.00 | 7.26 | 5.10 | 5.30 | 0.00 | - | - | 4 | 58.47% |
| UNP230217P00205000 | 2022-07-25 10:21AM EST | 205.00 | 12.20 | 6.00 | 6.30 | 0.00 | - | - | 24 | 52.39% |
| UNP230217P00210000 | 2022-08-04 9:25AM EST | 210.00 | 9.70 | 6.90 | 7.30 | 0.00 | - | 2 | 36 | 45.64% |
| UNP230217P00215000 | 2022-08-03 10:55AM EST | 215.00 | 12.10 | 8.10 | 8.50 | 0.00 | - | 5 | 46 | 36.40% |
| UNP230217P00220000 | 2022-08-10 10:40AM EST | 220.00 | 10.59 | 9.50 | 9.80 | -2.51 | -19.16% | 66 | 144 | 20.69% |
| UNP230217P00225000 | 2022-08-08 9:55AM EST | 225.00 | 14.00 | 11.00 | 11.40 | 0.00 | - | 29 | 88 | 0.00% |
| UNP230217P00230000 | 2022-08-10 9:22AM EST | 230.00 | 15.10 | 12.80 | 13.10 | -1.50 | -9.04% | 1 | 74 | 0.00% |
| UNP230217P00235000 | 2022-08-10 9:01AM EST | 235.00 | 17.20 | 14.80 | 15.20 | -3.30 | -16.10% | 1 | 2 | 0.00% |
| UNP230217P00240000 | 2022-08-10 1:56PM EST | 240.00 | 18.60 | 17.00 | 17.50 | +18.60 | - | - | 1 | 0.00% |
| UNP230217P00245000 | 2022-08-11 10:05AM EST | 245.00 | 18.80 | 19.20 | 20.10 | -19.01 | -50.28% | 1 | 10 | 0.00% |
| UNP230217P00270000 | 2022-07-14 10:53AM EST | 270.00 | 65.78 | 35.30 | 36.20 | 0.00 | - | - | 3 | 0.00% |
