Deutsche Märkte öffnen in 6 Stunden 28 Minuten
Nikkei 225
38.008,15 -265,90 (-0,69%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.218,68 -2.030,14 (-3,61%) CMC Crypto 200
1.276,41 -62,66 (-4,68%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510C00225000 | 2024-05-01 1:43PM EDT | 225.00 | 11.70 | 8.90 | 11.50 | +2.90 | +32.95% | 21 | 39 | 34.89% |
| UNP240510C00230000 | 2024-04-24 11:01AM EDT | 230.00 | 5.60 | 5.90 | 6.60 | 0.00 | - | 2 | 10 | 24.63% |
| UNP240510C00232500 | 2024-04-30 1:11PM EDT | 232.50 | 6.90 | 4.10 | 4.80 | 0.00 | - | 10 | 19 | 23.43% |
| UNP240510C00235000 | 2024-05-01 10:02AM EDT | 235.00 | 3.79 | 2.80 | 3.10 | -1.41 | -27.12% | 24 | 66 | 21.19% |
| UNP240510C00240000 | 2024-05-01 3:58PM EDT | 240.00 | 1.05 | 0.95 | 1.15 | -0.95 | -47.50% | 62 | 2,097 | 20.34% |
| UNP240510C00242500 | 2024-05-01 3:39PM EDT | 242.50 | 0.67 | 0.50 | 0.70 | -0.50 | -42.74% | 4 | 46 | 20.90% |
| UNP240510C00245000 | 2024-05-01 2:40PM EDT | 245.00 | 0.50 | 0.25 | 0.40 | -0.50 | -50.00% | 18 | 74 | 21.22% |
| UNP240510C00247500 | 2024-05-01 10:17AM EDT | 247.50 | 0.20 | 0.10 | 0.20 | -0.20 | -50.00% | 11 | 32 | 21.09% |
| UNP240510C00250000 | 2024-05-01 2:40PM EDT | 250.00 | 0.08 | 0.00 | 0.40 | -0.17 | -68.00% | 14 | 199 | 28.32% |
| UNP240510C00252500 | 2024-04-30 12:05PM EDT | 252.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 4 | 26 | 24.02% |
| UNP240510C00255000 | 2024-04-29 3:30PM EDT | 255.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2,025 | 2,028 | 48.56% |
| UNP240510C00257500 | 2024-04-29 11:07AM EDT | 257.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 31 | 31 | 52.37% |
| UNP240510C00260000 | 2024-04-15 1:12PM EDT | 260.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 56.06% |
| UNP240510C00265000 | 2024-04-09 9:55AM EDT | 265.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 52.78% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510P00205000 | 2024-04-26 1:13PM EDT | 205.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 59.86% |
| UNP240510P00207500 | 2024-04-25 3:04PM EDT | 207.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 0 | 55.69% |
| UNP240510P00212500 | 2024-04-30 3:44PM EDT | 212.50 | 0.68 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 57.52% |
| UNP240510P00215000 | 2024-04-30 3:44PM EDT | 215.00 | 0.71 | 0.00 | 1.35 | 0.00 | - | 2 | 33 | 52.76% |
| UNP240510P00217500 | 2024-04-25 10:06AM EDT | 217.50 | 0.17 | 0.05 | 1.40 | 0.00 | - | - | 1 | 48.54% |
| UNP240510P00220000 | 2024-04-26 12:30PM EDT | 220.00 | 0.15 | 0.05 | 1.45 | 0.00 | - | 6 | 33 | 44.20% |
| UNP240510P00222500 | 2024-04-30 9:47AM EDT | 222.50 | 0.22 | 0.25 | 0.35 | 0.00 | - | 1 | 8 | 25.22% |
| UNP240510P00225000 | 2024-05-01 2:40PM EDT | 225.00 | 0.40 | 0.35 | 0.50 | +0.17 | +73.91% | 2 | 27 | 23.46% |
| UNP240510P00227500 | 2024-05-01 11:43AM EDT | 227.50 | 0.70 | 0.60 | 0.75 | +0.20 | +40.00% | 30 | 217 | 21.97% |
| UNP240510P00230000 | 2024-05-01 1:13PM EDT | 230.00 | 1.06 | 1.00 | 1.25 | +0.21 | +24.71% | 1 | 20 | 21.45% |
| UNP240510P00232500 | 2024-05-01 2:40PM EDT | 232.50 | 1.35 | 1.65 | 1.90 | +0.69 | +104.55% | 1 | 13 | 20.29% |
| UNP240510P00235000 | 2024-05-01 9:30AM EDT | 235.00 | 2.25 | 2.65 | 2.90 | +0.40 | +21.62% | 10 | 14 | 19.57% |
| UNP240510P00237500 | 2024-04-30 9:52AM EDT | 237.50 | 3.00 | 4.00 | 4.30 | 0.00 | - | 4 | 9 | 19.28% |
| UNP240510P00240000 | 2024-04-30 10:50AM EDT | 240.00 | 4.00 | 5.50 | 6.60 | 0.00 | - | 3 | 112 | 23.67% |
| UNP240510P00242500 | 2024-04-29 2:57PM EDT | 242.50 | 4.20 | 7.50 | 9.80 | 0.00 | - | 7 | 13 | 34.64% |
| UNP240510P00245000 | 2024-04-29 11:28AM EDT | 245.00 | 4.50 | 8.90 | 11.30 | 0.00 | - | 41 | 41 | 30.98% |
| UNP240510P00247500 | 2024-05-01 11:43AM EDT | 247.50 | 11.97 | 10.70 | 13.70 | +1.97 | +19.70% | 30 | 203 | 34.35% |
