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
58.912,09 -1.338,13 (-2,22%)
Union Pacific Corporation (UNP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240920C00190000 | 2024-04-15 9:44AM EDT | 190.00 | 51.57 | 55.40 | 57.30 | 0.00 | - | 30 | 40 | 39.05% |
| UNP240920C00200000 | 2024-01-16 10:30AM EDT | 200.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UNP240920C00205000 | 2024-04-12 2:11PM EDT | 205.00 | 37.00 | 42.00 | 43.00 | 0.00 | - | 1 | 1 | 32.21% |
| UNP240920C00220000 | 2024-04-03 10:46AM EDT | 220.00 | 31.90 | 28.10 | 30.30 | 0.00 | - | 1 | 2 | 28.14% |
| UNP240920C00225000 | 2024-04-19 10:32AM EDT | 225.00 | 18.60 | 23.70 | 26.00 | 0.00 | - | 2 | 22 | 26.22% |
| UNP240920C00230000 | 2024-04-24 11:28AM EDT | 230.00 | 14.16 | 21.50 | 22.30 | 0.00 | - | 22 | 59 | 25.17% |
| UNP240920C00235000 | 2024-04-25 12:11PM EDT | 235.00 | 18.30 | 17.30 | 18.90 | 0.00 | - | 4 | 45 | 24.28% |
| UNP240920C00240000 | 2024-04-25 3:04PM EDT | 240.00 | 15.73 | 14.10 | 15.80 | 0.00 | - | 3 | 129 | 23.51% |
| UNP240920C00245000 | 2024-04-25 10:39AM EDT | 245.00 | 12.95 | 12.50 | 13.00 | 0.00 | - | 8 | 178 | 22.81% |
| UNP240920C00250000 | 2024-04-26 11:56AM EDT | 250.00 | 9.60 | 10.10 | 10.60 | -0.40 | -4.00% | 8 | 259 | 22.31% |
| UNP240920C00255000 | 2024-04-22 12:35PM EDT | 255.00 | 5.60 | 8.10 | 8.40 | 0.00 | - | 1 | 139 | 21.67% |
| UNP240920C00260000 | 2024-04-26 12:34PM EDT | 260.00 | 5.91 | 6.30 | 6.70 | -0.19 | -3.11% | 5 | 820 | 21.40% |
| UNP240920C00265000 | 2024-04-26 3:23PM EDT | 265.00 | 5.24 | 4.80 | 5.20 | +0.32 | +6.50% | 79 | 1,008 | 21.02% |
| UNP240920C00270000 | 2024-04-26 1:25PM EDT | 270.00 | 3.70 | 3.00 | 4.00 | 0.00 | - | 4 | 154 | 20.75% |
| UNP240920C00275000 | 2024-04-26 3:56PM EDT | 275.00 | 3.05 | 2.75 | 3.10 | +0.95 | +45.24% | 19 | 31 | 20.66% |
| UNP240920C00280000 | 2024-04-25 12:08PM EDT | 280.00 | 2.20 | 2.00 | 2.30 | 0.00 | - | 2 | 649 | 20.38% |
| UNP240920C00285000 | 2024-04-16 2:12PM EDT | 285.00 | 1.25 | 1.45 | 1.75 | 0.00 | - | 1 | 89 | 20.36% |
| UNP240920C00290000 | 2024-03-26 3:47PM EDT | 290.00 | 1.70 | 1.15 | 1.35 | 0.00 | - | 3 | 41 | 20.45% |
| UNP240920C00295000 | 2024-04-25 12:28PM EDT | 295.00 | 0.95 | 0.80 | 1.00 | 0.00 | - | 3 | 8 | 20.38% |
| UNP240920C00300000 | 2024-04-24 12:22PM EDT | 300.00 | 0.55 | 0.55 | 0.75 | 0.00 | - | 3 | 29 | 20.41% |
| UNP240920C00310000 | 2024-04-01 12:17PM EDT | 310.00 | 0.65 | 0.15 | 0.75 | 0.00 | - | 1 | 4 | 22.83% |
| UNP240920C00315000 | 2024-01-23 2:16PM EDT | 315.00 | 0.95 | 1.15 | 1.35 | 0.00 | - | 10 | 10 | 27.11% |
| UNP240920C00320000 | 2024-03-07 12:23PM EDT | 320.00 | 0.90 | 0.10 | 0.65 | 0.00 | - | 2 | 3 | 24.46% |
| UNP240920C00370000 | 2024-01-02 10:30AM EDT | 370.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240920P00145000 | 2024-01-16 10:30AM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UNP240920P00155000 | 2024-01-23 1:07PM EDT | 155.00 | 0.50 | 0.00 | 1.90 | 0.00 | - | 1 | 7 | 48.46% |
| UNP240920P00160000 | 2024-01-19 11:50AM EDT | 160.00 | 1.20 | 0.00 | 2.00 | 0.00 | - | 3 | 3 | 46.19% |
| UNP240920P00165000 | 2024-01-11 11:53AM EDT | 165.00 | 1.50 | 0.45 | 1.10 | 0.00 | - | 3 | 8 | 37.92% |
| UNP240920P00170000 | 2024-04-15 9:32AM EDT | 170.00 | 0.85 | 0.15 | 0.85 | 0.00 | - | 3 | 30 | 33.64% |
| UNP240920P00175000 | 2024-04-19 1:42PM EDT | 175.00 | 1.06 | 0.25 | 1.00 | 0.00 | - | 1 | 14 | 32.41% |
| UNP240920P00180000 | 2024-04-25 11:49AM EDT | 180.00 | 0.80 | 0.35 | 1.10 | 0.00 | - | 12 | 9 | 30.73% |
| UNP240920P00185000 | 2024-04-03 12:29PM EDT | 185.00 | 1.25 | 0.75 | 1.10 | 0.00 | - | 1 | 5 | 28.43% |
| UNP240920P00190000 | 2024-03-21 10:52AM EDT | 190.00 | 1.22 | 1.30 | 2.30 | 0.00 | - | 1 | 161 | 31.60% |
| UNP240920P00195000 | 2024-03-21 10:29AM EDT | 195.00 | 1.45 | 2.45 | 3.00 | 0.00 | - | 10 | 13 | 31.52% |
| UNP240920P00200000 | 2024-04-24 2:37PM EDT | 200.00 | 1.75 | 1.55 | 1.80 | -1.16 | -39.86% | 1 | 70 | 24.73% |
| UNP240920P00205000 | 2024-04-25 10:20AM EDT | 205.00 | 2.20 | 2.00 | 2.25 | 0.00 | - | 1 | 54 | 23.91% |
| UNP240920P00210000 | 2024-04-23 3:08PM EDT | 210.00 | 2.65 | 2.55 | 2.80 | -1.25 | -32.05% | 2 | 672 | 23.08% |
| UNP240920P00215000 | 2024-04-25 12:23PM EDT | 215.00 | 3.38 | 3.20 | 3.50 | -0.12 | -3.43% | 1 | 50 | 22.32% |
| UNP240920P00220000 | 2024-04-25 12:28PM EDT | 220.00 | 4.40 | 4.00 | 5.80 | 0.00 | - | 16 | 91 | 24.67% |
| UNP240920P00225000 | 2024-04-25 11:57AM EDT | 225.00 | 5.70 | 5.10 | 5.40 | 0.00 | - | 12 | 296 | 20.81% |
| UNP240920P00230000 | 2024-04-26 3:23PM EDT | 230.00 | 6.50 | 6.30 | 6.70 | -1.30 | -16.67% | 102 | 338 | 20.12% |
| UNP240920P00235000 | 2024-04-25 11:47AM EDT | 235.00 | 8.80 | 7.90 | 8.90 | 0.00 | - | 4 | 970 | 20.54% |
| UNP240920P00240000 | 2024-04-25 11:57AM EDT | 240.00 | 10.70 | 9.70 | 10.10 | 0.00 | - | 17 | 565 | 18.74% |
| UNP240920P00245000 | 2024-04-26 12:02PM EDT | 245.00 | 12.90 | 12.00 | 12.30 | +0.20 | +1.57% | 1 | 143 | 18.09% |
| UNP240920P00250000 | 2024-04-03 1:13PM EDT | 250.00 | 16.10 | 14.60 | 14.90 | 0.00 | - | 39 | 240 | 17.52% |
| UNP240920P00255000 | 2024-03-08 2:11PM EDT | 255.00 | 15.40 | 19.00 | 19.60 | 0.00 | - | 5 | 9 | 19.97% |
| UNP240920P00260000 | 2024-03-22 11:09AM EDT | 260.00 | 19.10 | 29.60 | 31.10 | 0.00 | - | 2 | 202 | 33.72% |
