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
58.797,77 -1.454,05 (-2,41%)
Union Pacific Corporation (UNP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621C00125000 | 2023-12-06 1:24PM EDT | 125.00 | 109.45 | 115.30 | 118.00 | 0.00 | - | 9 | 0 | 75.00% |
| UNP240621C00140000 | 2023-07-18 9:42AM EDT | 140.00 | 76.50 | 88.00 | 89.50 | 0.00 | - | 10 | 20 | 0.00% |
| UNP240621C00145000 | 2023-07-25 2:29PM EDT | 145.00 | 76.40 | 80.80 | 82.40 | 0.00 | - | 2 | 16 | 0.00% |
| UNP240621C00150000 | 2023-07-20 10:46AM EDT | 150.00 | 72.60 | 78.70 | 81.10 | 0.00 | - | 6 | 39 | 0.00% |
| UNP240621C00155000 | 2023-08-02 3:19PM EDT | 155.00 | 81.00 | 71.30 | 72.80 | 0.00 | - | 26 | 66 | 0.00% |
| UNP240621C00160000 | 2023-08-02 1:30PM EDT | 160.00 | 77.10 | 66.50 | 68.40 | 0.00 | - | 11 | 55 | 0.00% |
| UNP240621C00165000 | 2023-08-04 2:51PM EDT | 165.00 | 70.90 | 61.80 | 63.80 | 0.00 | - | 1 | 26 | 0.00% |
| UNP240621C00170000 | 2024-03-28 9:31AM EDT | 170.00 | 77.40 | 72.40 | 75.30 | 0.00 | - | 1 | 32 | 56.98% |
| UNP240621C00175000 | 2023-11-16 4:47PM EDT | 175.00 | 49.17 | 69.50 | 72.40 | 0.00 | - | 1 | 27 | 69.80% |
| UNP240621C00180000 | 2023-12-28 10:35AM EDT | 180.00 | 70.00 | 61.00 | 64.90 | 0.00 | - | 5 | 25 | 58.24% |
| UNP240621C00185000 | 2024-02-27 11:43AM EDT | 185.00 | 71.70 | 61.20 | 65.00 | 0.00 | - | 14 | 41 | 72.05% |
| UNP240621C00190000 | 2024-02-16 1:35PM EDT | 190.00 | 61.15 | 54.50 | 59.00 | 0.00 | - | 6 | 130 | 60.54% |
| UNP240621C00195000 | 2023-12-13 1:45PM EDT | 195.00 | 43.00 | 45.10 | 49.00 | 0.00 | - | 1 | 22 | 39.66% |
| UNP240621C00200000 | 2024-04-25 10:06AM EDT | 200.00 | 43.24 | 42.70 | 45.50 | 0.00 | - | 1 | 40 | 45.26% |
| UNP240621C00205000 | 2023-12-27 4:22PM EDT | 205.00 | 46.70 | 39.20 | 41.40 | 0.00 | - | 1 | 46 | 45.37% |
| UNP240621C00210000 | 2024-04-26 12:51PM EDT | 210.00 | 33.30 | 33.10 | 36.20 | +4.71 | +16.47% | 1 | 244 | 40.12% |
| UNP240621C00215000 | 2024-04-23 10:50AM EDT | 215.00 | 23.53 | 28.00 | 31.50 | 0.00 | - | 3 | 110 | 36.99% |
| UNP240621C00220000 | 2024-04-25 9:45AM EDT | 220.00 | 23.00 | 23.20 | 26.40 | 0.00 | - | 1 | 346 | 32.17% |
| UNP240621C00225000 | 2024-04-25 12:15PM EDT | 225.00 | 20.70 | 18.70 | 20.70 | 0.00 | - | 1 | 737 | 25.17% |
| UNP240621C00230000 | 2024-04-26 3:38PM EDT | 230.00 | 16.50 | 14.40 | 16.80 | +7.00 | +73.68% | 12 | 759 | 24.36% |
| UNP240621C00235000 | 2024-04-26 2:52PM EDT | 235.00 | 12.60 | 10.70 | 12.50 | +0.20 | +1.61% | 9 | 560 | 21.45% |
| UNP240621C00240000 | 2024-04-26 2:52PM EDT | 240.00 | 9.20 | 8.80 | 9.10 | -0.30 | -3.16% | 8 | 597 | 20.21% |
| UNP240621C00245000 | 2024-04-26 11:24AM EDT | 245.00 | 5.30 | 6.00 | 6.40 | -1.60 | -23.19% | 20 | 437 | 19.56% |
| UNP240621C00250000 | 2024-04-26 3:50PM EDT | 250.00 | 4.30 | 3.90 | 4.20 | -0.24 | -5.29% | 32 | 1,445 | 18.81% |
| UNP240621C00255000 | 2024-04-26 3:20PM EDT | 255.00 | 2.56 | 2.15 | 2.65 | -0.15 | -5.54% | 39 | 1,491 | 18.41% |
| UNP240621C00260000 | 2024-04-26 1:44PM EDT | 260.00 | 1.60 | 1.35 | 1.60 | -0.15 | -8.57% | 25 | 1,393 | 18.17% |
| UNP240621C00265000 | 2024-04-25 12:08PM EDT | 265.00 | 1.00 | 0.65 | 0.95 | 0.00 | - | 14 | 570 | 18.15% |
| UNP240621C00270000 | 2024-04-25 2:45PM EDT | 270.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 11 | 538 | 18.23% |
| UNP240621C00275000 | 2024-04-25 12:19PM EDT | 275.00 | 0.57 | 0.10 | 0.55 | +0.09 | +18.75% | 19 | 332 | 20.58% |
| UNP240621C00280000 | 2024-04-25 9:56AM EDT | 280.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 10 | 374 | 18.90% |
| UNP240621C00285000 | 2024-04-22 3:25PM EDT | 285.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 5 | 306 | 31.04% |
| UNP240621C00290000 | 2024-04-15 2:15PM EDT | 290.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 56 | 33.13% |
| UNP240621C00295000 | 2024-03-05 12:30PM EDT | 295.00 | 1.12 | 0.05 | 0.40 | 0.00 | - | 1 | 43 | 27.47% |
| UNP240621C00300000 | 2024-03-28 2:53PM EDT | 300.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 48 | 37.66% |
| UNP240621C00310000 | 2024-02-28 12:34PM EDT | 310.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 1 | 111 | 37.93% |
| UNP240621C00320000 | 2023-12-21 11:30AM EDT | 320.00 | 0.20 | 0.05 | 2.30 | 0.00 | - | 1 | 11 | 52.09% |
| UNP240621C00340000 | 2024-03-27 9:59AM EDT | 340.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 38.72% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621P00095000 | 2024-01-12 12:19PM EDT | 95.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 80 | 94.53% |
| UNP240621P00100000 | 2023-07-24 9:30AM EDT | 100.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| UNP240621P00105000 | 2024-02-21 10:50AM EDT | 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 119.63% |
| UNP240621P00110000 | 2023-07-26 3:21PM EDT | 110.00 | 0.37 | 0.35 | 0.90 | 0.00 | - | 1 | 2 | 103.42% |
| UNP240621P00115000 | 2023-12-26 4:12PM EDT | 115.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 101.22% |
| UNP240621P00120000 | 2024-03-25 2:09PM EDT | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 72.27% |
| UNP240621P00125000 | 2024-04-15 11:22AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 59.38% |
| UNP240621P00130000 | 2023-11-20 12:54PM EDT | 130.00 | 0.55 | 0.10 | 0.55 | 0.00 | - | 10 | 25 | 75.49% |
| UNP240621P00135000 | 2024-01-30 4:19PM EDT | 135.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 31 | 106 | 79.15% |
| UNP240621P00140000 | 2024-01-30 4:55PM EDT | 140.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 196 | 269 | 61.82% |
| UNP240621P00145000 | 2024-01-30 4:19PM EDT | 145.00 | 0.19 | 0.00 | 1.25 | 0.00 | - | 31 | 52 | 70.61% |
| UNP240621P00150000 | 2024-01-29 4:22PM EDT | 150.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 1 | 39 | 67.90% |
| UNP240621P00155000 | 2024-01-03 1:49PM EDT | 155.00 | 0.63 | 0.05 | 0.40 | 0.00 | - | 1 | 62 | 53.22% |
| UNP240621P00160000 | 2024-04-26 10:45AM EDT | 160.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 1 | 171 | 52.69% |
| UNP240621P00165000 | 2024-04-24 2:58PM EDT | 165.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 134 | 41.80% |
| UNP240621P00170000 | 2024-01-18 1:26PM EDT | 170.00 | 0.75 | 0.00 | 2.50 | 0.00 | - | 1 | 22 | 59.08% |
| UNP240621P00175000 | 2024-04-19 11:01AM EDT | 175.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 10 | 193 | 36.04% |
| UNP240621P00180000 | 2024-03-07 4:58PM EDT | 180.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 640 | 42.53% |
| UNP240621P00185000 | 2024-04-24 2:59PM EDT | 185.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 120 | 147 | 32.28% |
| UNP240621P00190000 | 2024-04-24 3:00PM EDT | 190.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 150 | 770 | 30.76% |
| UNP240621P00195000 | 2024-04-17 9:36AM EDT | 195.00 | 1.00 | 0.05 | 1.45 | 0.00 | - | 1 | 228 | 41.52% |
| UNP240621P00200000 | 2024-04-25 1:24PM EDT | 200.00 | 0.25 | 0.10 | 0.55 | -0.09 | -26.47% | 1 | 212 | 30.18% |
| UNP240621P00205000 | 2024-04-26 1:51PM EDT | 205.00 | 0.39 | 0.15 | 1.15 | -0.02 | -4.88% | 2 | 859 | 32.06% |
| UNP240621P00210000 | 2024-04-25 2:39PM EDT | 210.00 | 0.55 | 0.45 | 0.55 | -0.01 | -1.79% | 1 | 419 | 23.88% |
| UNP240621P00215000 | 2024-04-26 3:29PM EDT | 215.00 | 0.70 | 0.65 | 0.80 | -0.12 | -14.63% | 5 | 677 | 22.71% |
| UNP240621P00220000 | 2024-04-26 3:33PM EDT | 220.00 | 1.02 | 1.00 | 1.15 | -0.26 | -20.31% | 14 | 1,039 | 21.45% |
| UNP240621P00225000 | 2024-04-26 3:33PM EDT | 225.00 | 1.54 | 1.55 | 1.70 | -0.10 | -6.10% | 165 | 1,074 | 20.40% |
| UNP240621P00230000 | 2024-04-26 1:00PM EDT | 230.00 | 2.65 | 2.35 | 3.80 | +0.05 | +1.92% | 40 | 1,678 | 23.70% |
| UNP240621P00235000 | 2024-04-26 2:52PM EDT | 235.00 | 3.50 | 3.60 | 3.80 | -0.30 | -7.89% | 38 | 793 | 18.81% |
| UNP240621P00240000 | 2024-04-26 3:48PM EDT | 240.00 | 5.40 | 5.30 | 5.50 | -0.10 | -1.82% | 41 | 504 | 18.05% |
| UNP240621P00245000 | 2024-04-26 12:29PM EDT | 245.00 | 8.40 | 7.60 | 7.90 | +0.70 | +9.09% | 169 | 1,095 | 17.69% |
| UNP240621P00250000 | 2024-04-23 2:27PM EDT | 250.00 | 15.70 | 10.50 | 10.90 | 0.00 | - | 4 | 201 | 17.38% |
| UNP240621P00255000 | 2024-04-16 3:56PM EDT | 255.00 | 24.45 | 13.20 | 15.80 | 0.00 | - | 1 | 36 | 21.38% |
| UNP240621P00260000 | 2024-04-17 2:48PM EDT | 260.00 | 30.10 | 17.60 | 20.10 | 0.00 | - | 1 | 6 | 22.93% |
| UNP240621P00265000 | 2023-08-09 12:58PM EDT | 265.00 | 38.30 | 53.20 | 55.10 | 0.00 | - | - | 0 | 107.01% |
