Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.891,27 -1.343,72 (-2,23%)
Union Pacific Corporation (UNP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00110000 | 2023-12-28 3:13PM EDT | 110.00 | 137.00 | 128.80 | 132.80 | 0.00 | - | - | 1 | 104.69% |
| UNP240517C00140000 | 2023-10-09 2:08PM EDT | 140.00 | 68.00 | 73.80 | 75.60 | 0.00 | - | 12 | 19 | 0.00% |
| UNP240517C00145000 | 2023-10-09 1:43PM EDT | 145.00 | 62.70 | 69.00 | 70.40 | 0.00 | - | 2 | 4 | 0.00% |
| UNP240517C00150000 | 2023-10-24 3:59PM EDT | 150.00 | 59.70 | 74.60 | 76.70 | 0.00 | - | 5 | 11 | 0.00% |
| UNP240517C00155000 | 2023-10-04 3:36PM EDT | 155.00 | 53.30 | 60.30 | 61.00 | 0.00 | - | - | 8 | 0.00% |
| UNP240517C00160000 | 2023-09-20 3:48PM EDT | 160.00 | 58.90 | 55.90 | 57.90 | 0.00 | - | - | 18 | 0.00% |
| UNP240517C00170000 | 2023-12-14 10:34AM EDT | 170.00 | 73.27 | 68.00 | 72.00 | 0.00 | - | 1 | 10 | 0.00% |
| UNP240517C00175000 | 2023-10-24 3:59PM EDT | 175.00 | 38.10 | 51.60 | 53.30 | 0.00 | - | 12 | 18 | 0.00% |
| UNP240517C00180000 | 2023-11-10 11:01AM EDT | 180.00 | 36.10 | 53.40 | 55.40 | 0.00 | - | 5 | 6 | 0.00% |
| UNP240517C00185000 | 2024-02-14 2:17PM EDT | 185.00 | 64.50 | 59.00 | 63.20 | 0.00 | - | 1 | 3 | 100.56% |
| UNP240517C00190000 | 2023-12-14 10:34AM EDT | 190.00 | 54.52 | 49.00 | 52.80 | 0.00 | - | - | 1 | 35.16% |
| UNP240517C00195000 | 2024-02-22 3:26PM EDT | 195.00 | 60.20 | 51.10 | 54.00 | 0.00 | - | 9 | 21 | 97.56% |
| UNP240517C00200000 | 2024-03-19 3:45PM EDT | 200.00 | 44.40 | 29.20 | 32.80 | 0.00 | - | 3 | 34 | 0.00% |
| UNP240517C00205000 | 2024-03-11 11:10AM EDT | 205.00 | 46.50 | 32.80 | 35.30 | 0.00 | - | 6 | 66 | 0.00% |
| UNP240517C00210000 | 2024-04-16 11:01AM EDT | 210.00 | 34.11 | 32.60 | 34.70 | +10.61 | +45.15% | 2 | 15 | 53.86% |
| UNP240517C00215000 | 2024-04-24 9:51AM EDT | 215.00 | 18.55 | 27.60 | 30.90 | 0.00 | - | 2 | 22 | 56.41% |
| UNP240517C00220000 | 2024-04-25 9:32AM EDT | 220.00 | 21.10 | 22.70 | 25.70 | 0.00 | - | 2 | 122 | 48.12% |
| UNP240517C00225000 | 2024-04-25 9:41AM EDT | 225.00 | 17.00 | 17.60 | 20.90 | 0.00 | - | 2 | 48 | 42.31% |
| UNP240517C00230000 | 2024-04-26 2:34PM EDT | 230.00 | 14.60 | 13.00 | 14.70 | -0.38 | -2.54% | 1 | 254 | 28.13% |
| UNP240517C00235000 | 2024-04-26 10:44AM EDT | 235.00 | 9.30 | 8.90 | 10.30 | -1.11 | -10.66% | 1 | 306 | 24.32% |
| UNP240517C00240000 | 2024-04-26 1:19PM EDT | 240.00 | 5.98 | 6.30 | 6.60 | -1.08 | -15.30% | 4 | 439 | 22.01% |
| UNP240517C00245000 | 2024-04-26 3:58PM EDT | 245.00 | 3.60 | 3.50 | 3.70 | -0.52 | -12.62% | 293 | 3,368 | 20.24% |
| UNP240517C00250000 | 2024-04-26 1:54PM EDT | 250.00 | 1.83 | 1.70 | 1.80 | -0.40 | -17.94% | 36 | 1,222 | 19.17% |
| UNP240517C00255000 | 2024-04-26 2:10PM EDT | 255.00 | 0.80 | 0.70 | 0.80 | -0.30 | -27.27% | 27 | 1,783 | 18.89% |
| UNP240517C00260000 | 2024-04-26 3:48PM EDT | 260.00 | 0.35 | 0.25 | 0.40 | -0.16 | -31.37% | 10 | 1,121 | 19.83% |
| UNP240517C00265000 | 2024-04-25 11:03AM EDT | 265.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 11 | 866 | 22.46% |
| UNP240517C00270000 | 2024-04-26 9:30AM EDT | 270.00 | 0.25 | 0.00 | 0.40 | +0.05 | +25.00% | 5 | 505 | 27.76% |
| UNP240517C00275000 | 2024-04-26 12:20PM EDT | 275.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 2 | 523 | 24.76% |
| UNP240517C00280000 | 2024-04-12 11:54AM EDT | 280.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 92 | 25.29% |
| UNP240517C00285000 | 2024-03-22 11:52AM EDT | 285.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 27.93% |
| UNP240517C00290000 | 2024-04-12 3:17PM EDT | 290.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 10 | 41 | 30.66% |
| UNP240517C00295000 | 2024-04-18 11:18AM EDT | 295.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 38 | 33.20% |
| UNP240517C00300000 | 2024-01-29 12:21PM EDT | 300.00 | 0.10 | 0.15 | 1.30 | 0.00 | - | 3 | 6 | 53.64% |
| UNP240517C00305000 | 2024-02-16 12:42PM EDT | 305.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 56.47% |
| UNP240517C00310000 | 2023-10-19 10:00AM EDT | 310.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.27% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00125000 | 2024-01-24 3:16PM EDT | 125.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | - | 2 | 158.74% |
| UNP240517P00135000 | 2023-11-10 12:17PM EDT | 135.00 | 0.76 | 0.05 | 0.95 | 0.00 | - | - | 10 | 124.51% |
| UNP240517P00145000 | 2024-01-30 2:20PM EDT | 145.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 10 | 93.16% |
| UNP240517P00150000 | 2024-03-27 3:41PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 9 | 80.47% |
| UNP240517P00155000 | 2024-03-22 12:49PM EDT | 155.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 27 | 80.27% |
| UNP240517P00160000 | 2024-02-22 10:30AM EDT | 160.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 1 | 14 | 106.45% |
| UNP240517P00165000 | 2024-01-29 10:47AM EDT | 165.00 | 0.35 | 0.00 | 1.05 | 0.00 | - | 1 | 310 | 87.11% |
| UNP240517P00170000 | 2024-04-25 12:10PM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 340 | 63.48% |
| UNP240517P00175000 | 2024-03-26 11:35AM EDT | 175.00 | 0.16 | 0.00 | 1.30 | 0.00 | - | 9 | 31 | 78.66% |
| UNP240517P00180000 | 2023-12-29 10:30AM EDT | 180.00 | 0.60 | 0.00 | 1.60 | 0.00 | - | 1 | 11 | 76.00% |
| UNP240517P00185000 | 2024-03-26 11:35AM EDT | 185.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 9 | 19 | 67.33% |
| UNP240517P00190000 | 2024-04-04 3:32PM EDT | 190.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 84 | 48.15% |
| UNP240517P00195000 | 2024-04-25 12:25PM EDT | 195.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 181 | 45.61% |
| UNP240517P00200000 | 2024-04-25 9:45AM EDT | 200.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 104 | 43.95% |
| UNP240517P00205000 | 2024-04-18 3:08PM EDT | 205.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 63 | 146 | 54.59% |
| UNP240517P00210000 | 2024-04-26 1:50PM EDT | 210.00 | 0.13 | 0.00 | 0.50 | -0.57 | -81.43% | 6 | 186 | 38.21% |
| UNP240517P00215000 | 2024-04-26 1:38PM EDT | 215.00 | 0.25 | 0.05 | 0.45 | -0.07 | -21.87% | 5 | 170 | 32.42% |
| UNP240517P00220000 | 2024-04-26 2:23PM EDT | 220.00 | 0.23 | 0.15 | 0.45 | -0.03 | -11.54% | 4 | 484 | 27.47% |
| UNP240517P00225000 | 2024-04-26 2:42PM EDT | 225.00 | 0.37 | 0.30 | 0.45 | -0.18 | -32.73% | 9 | 349 | 22.46% |
| UNP240517P00230000 | 2024-04-26 12:08PM EDT | 230.00 | 1.00 | 0.70 | 0.80 | +0.05 | +5.26% | 33 | 1,718 | 20.53% |
| UNP240517P00235000 | 2024-04-26 2:59PM EDT | 235.00 | 1.40 | 1.40 | 1.55 | -0.35 | -20.00% | 31 | 1,512 | 19.20% |
| UNP240517P00240000 | 2024-04-26 1:40PM EDT | 240.00 | 2.90 | 2.80 | 2.95 | -0.18 | -5.84% | 35 | 503 | 18.18% |
| UNP240517P00245000 | 2024-04-25 3:58PM EDT | 245.00 | 5.50 | 5.00 | 5.20 | +0.30 | +5.77% | 5 | 560 | 17.14% |
| UNP240517P00250000 | 2024-04-22 2:30PM EDT | 250.00 | 15.60 | 8.00 | 9.90 | 0.00 | - | 1 | 208 | 23.62% |
| UNP240517P00255000 | 2024-04-25 11:05AM EDT | 255.00 | 14.77 | 12.00 | 12.90 | 0.00 | - | 2 | 24 | 18.04% |
| UNP240517P00260000 | 2024-04-25 11:05AM EDT | 260.00 | 19.47 | 15.20 | 18.30 | 0.00 | - | 2 | 6 | 26.10% |
| UNP240517P00265000 | 2024-04-17 2:53PM EDT | 265.00 | 36.90 | 20.60 | 23.20 | 0.00 | - | 13 | 3 | 30.02% |
| UNP240517P00290000 | 2023-10-30 10:45AM EDT | 290.00 | 86.20 | 68.70 | 71.00 | 0.00 | - | - | 0 | 166.70% |
