Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.684,54 +109,58 (+0,19%)
Union Pacific Corporation (UNP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240705C00210000 | 2024-06-21 11:59AM EDT | 210.00 | 16.60 | 14.20 | 18.90 | 0.00 | - | 5 | 6 | 75.15% |
| UNP240705C00215000 | 2024-06-24 3:58PM EDT | 215.00 | 12.25 | 9.30 | 13.90 | 0.00 | - | 1 | 2 | 60.69% |
| UNP240705C00220000 | 2024-06-28 1:45PM EDT | 220.00 | 6.63 | 6.30 | 7.30 | -0.17 | -2.50% | 3 | 70 | 28.54% |
| UNP240705C00222500 | 2024-06-28 12:09PM EDT | 222.50 | 4.55 | 3.50 | 5.00 | +1.80 | +65.45% | 3 | 26 | 23.66% |
| UNP240705C00225000 | 2024-06-28 3:55PM EDT | 225.00 | 2.95 | 2.60 | 2.85 | +1.10 | +59.46% | 23 | 46 | 18.73% |
| UNP240705C00227500 | 2024-06-28 3:31PM EDT | 227.50 | 1.29 | 1.30 | 1.55 | +0.46 | +55.42% | 13 | 28 | 18.20% |
| UNP240705C00230000 | 2024-06-28 2:20PM EDT | 230.00 | 0.65 | 0.60 | 0.75 | +0.29 | +80.56% | 12 | 118 | 18.12% |
| UNP240705C00232500 | 2024-06-26 1:08PM EDT | 232.50 | 0.25 | 0.25 | 0.40 | 0.00 | - | 2 | 79 | 19.46% |
| UNP240705C00235000 | 2024-06-28 3:06PM EDT | 235.00 | 0.16 | 0.10 | 0.40 | -0.19 | -54.29% | 10 | 42 | 24.49% |
| UNP240705C00237500 | 2024-06-21 3:58PM EDT | 237.50 | 0.20 | 0.05 | 0.25 | 0.00 | - | 50 | 50 | 25.98% |
| UNP240705C00240000 | 2024-06-28 9:42AM EDT | 240.00 | 0.10 | 0.05 | 0.35 | -0.05 | -33.33% | 2 | 49 | 32.62% |
| UNP240705C00245000 | 2024-06-27 11:21AM EDT | 245.00 | 0.10 | 0.05 | 1.25 | 0.00 | - | 1 | 301 | 57.64% |
| UNP240705C00250000 | 2024-06-28 1:13PM EDT | 250.00 | 0.05 | 0.00 | 0.50 | -0.14 | -73.68% | 1 | 6 | 52.78% |
| UNP240705C00260000 | 2024-06-21 1:01PM EDT | 260.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 72.71% |
| UNP240705C00270000 | 2024-06-24 10:43AM EDT | 270.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 6 | 97.02% |
| UNP240705C00285000 | 2024-06-14 1:06PM EDT | 285.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 24 | 87.11% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240705P00180000 | 2024-06-20 12:16PM EDT | 180.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 123.93% |
| UNP240705P00190000 | 2024-06-26 2:11PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 121 | 53.52% |
| UNP240705P00195000 | 2024-06-28 1:12PM EDT | 195.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 21 | 15 | 53.32% |
| UNP240705P00200000 | 2024-06-26 9:45AM EDT | 200.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 18 | 68.46% |
| UNP240705P00210000 | 2024-06-25 1:31PM EDT | 210.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 1 | 5 | 42.14% |
| UNP240705P00212500 | 2024-06-20 10:30AM EDT | 212.50 | 0.39 | 0.05 | 0.55 | 0.00 | - | - | 3 | 39.01% |
| UNP240705P00215000 | 2024-06-27 2:40PM EDT | 215.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 10 | 27.34% |
| UNP240705P00217500 | 2024-06-26 3:09PM EDT | 217.50 | 0.15 | 0.10 | 0.20 | -0.30 | -66.67% | 2 | 55 | 21.29% |
| UNP240705P00220000 | 2024-06-28 12:30PM EDT | 220.00 | 0.30 | 0.20 | 0.35 | -0.30 | -50.00% | 5 | 162 | 19.24% |
| UNP240705P00222500 | 2024-06-28 3:42PM EDT | 222.50 | 0.55 | 0.45 | 0.60 | -1.15 | -67.65% | 3 | 41 | 16.75% |
| UNP240705P00225000 | 2024-06-28 3:14PM EDT | 225.00 | 1.40 | 1.10 | 1.30 | -1.69 | -54.69% | 24 | 33 | 16.14% |
| UNP240705P00230000 | 2024-06-24 12:28PM EDT | 230.00 | 3.20 | 3.90 | 4.40 | 0.00 | - | 1 | 6 | 17.12% |
| UNP240705P00235000 | 2024-06-12 10:15AM EDT | 235.00 | 6.00 | 7.50 | 10.20 | 0.00 | - | - | 0 | 38.65% |
