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
58.874,82 -1.468,50 (-2,43%)
Union Pacific Corporation (UNP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241018C00210000 | 2024-03-11 11:10AM EDT | 210.00 | 46.60 | 35.30 | 36.50 | 0.00 | - | 6 | 6 | 23.41% |
| UNP241018C00225000 | 2024-04-12 10:01AM EDT | 225.00 | 22.30 | 26.10 | 27.90 | 0.00 | - | 8 | 0 | 27.27% |
| UNP241018C00230000 | 2024-04-26 12:52PM EDT | 230.00 | 22.80 | 22.00 | 24.10 | +6.94 | +43.76% | 1 | 10 | 25.98% |
| UNP241018C00235000 | 2024-04-25 11:58AM EDT | 235.00 | 20.00 | 20.00 | 20.70 | 0.00 | - | 2 | 24 | 25.05% |
| UNP241018C00240000 | 2024-04-25 11:58AM EDT | 240.00 | 17.00 | 16.10 | 17.60 | 0.00 | - | 1 | 35 | 24.27% |
| UNP241018C00245000 | 2024-04-12 10:33AM EDT | 245.00 | 11.90 | 13.10 | 14.80 | 0.00 | - | 3 | 41 | 23.59% |
| UNP241018C00250000 | 2024-04-18 11:56AM EDT | 250.00 | 8.00 | 11.20 | 12.30 | 0.00 | - | 18 | 67 | 23.00% |
| UNP241018C00255000 | 2024-04-23 11:31AM EDT | 255.00 | 7.90 | 8.50 | 10.20 | 0.00 | - | 1 | 66 | 22.64% |
| UNP241018C00260000 | 2024-03-11 2:53PM EDT | 260.00 | 13.50 | 7.10 | 8.50 | 0.00 | - | 4 | 5 | 22.52% |
| UNP241018C00265000 | 2024-04-25 11:55AM EDT | 265.00 | 6.36 | 6.00 | 6.70 | 0.00 | - | 6 | 98 | 21.86% |
| UNP241018C00270000 | 2024-04-10 11:47AM EDT | 270.00 | 4.70 | 5.00 | 5.30 | 0.00 | - | 4 | 8 | 21.47% |
| UNP241018C00275000 | 2024-04-25 10:40AM EDT | 275.00 | 4.29 | 3.90 | 4.20 | 0.00 | - | 5 | 31 | 21.25% |
| UNP241018C00280000 | 2024-04-26 3:54PM EDT | 280.00 | 3.25 | 3.00 | 3.30 | +0.06 | +1.88% | 37 | 199 | 21.06% |
| UNP241018C00285000 | 2024-04-15 2:22PM EDT | 285.00 | 2.00 | 2.10 | 2.55 | 0.00 | - | 1 | 110 | 20.85% |
| UNP241018C00290000 | 2024-04-25 9:56AM EDT | 290.00 | 1.72 | 1.55 | 1.95 | 0.00 | - | 10 | 73 | 20.66% |
| UNP241018C00295000 | 2024-04-23 2:57PM EDT | 295.00 | 1.11 | 1.30 | 1.80 | 0.00 | - | 13 | 14 | 21.56% |
| UNP241018C00300000 | 2024-04-01 2:18PM EDT | 300.00 | 1.65 | 0.20 | 1.20 | 0.00 | - | 29 | 62 | 20.72% |
| UNP241018C00305000 | 2024-03-22 10:41AM EDT | 305.00 | 1.80 | 0.25 | 0.95 | 0.00 | - | 1 | 2 | 20.83% |
| UNP241018C00310000 | 2024-04-02 1:26PM EDT | 310.00 | 0.95 | 0.55 | 0.70 | 0.00 | - | 1 | 49 | 20.64% |
| UNP241018C00315000 | 2024-04-26 10:04AM EDT | 315.00 | 0.60 | 0.25 | 0.85 | -0.31 | -34.07% | 1 | 5 | 22.53% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241018P00170000 | 2024-04-17 10:23AM EDT | 170.00 | 1.25 | 0.40 | 1.05 | 0.00 | - | 3 | 9 | 32.19% |
| UNP241018P00175000 | 2024-04-22 9:47AM EDT | 175.00 | 1.38 | 0.60 | 1.20 | 0.00 | - | 1 | 2 | 30.90% |
| UNP241018P00180000 | 2024-03-18 3:53PM EDT | 180.00 | 1.35 | 1.85 | 2.15 | 0.00 | - | 3 | 6 | 33.12% |
| UNP241018P00185000 | 2024-04-25 10:19AM EDT | 185.00 | 1.15 | 1.10 | 1.35 | -0.12 | -9.45% | 2 | 3 | 27.32% |
| UNP241018P00190000 | 2024-02-16 10:30AM EDT | 190.00 | 1.80 | 1.95 | 2.20 | 0.00 | - | 1 | 1 | 28.61% |
| UNP241018P00195000 | 2024-04-24 12:55PM EDT | 195.00 | 3.10 | 1.70 | 1.90 | 0.00 | - | 1 | 125 | 25.24% |
| UNP241018P00200000 | 2024-04-05 11:50AM EDT | 200.00 | 2.95 | 2.10 | 2.40 | 0.00 | - | 17 | 19 | 24.67% |
| UNP241018P00205000 | 2024-04-09 12:05PM EDT | 205.00 | 3.60 | 2.60 | 2.85 | 0.00 | - | 56 | 61 | 23.65% |
| UNP241018P00215000 | 2024-04-25 11:46AM EDT | 215.00 | 4.50 | 2.50 | 4.30 | 0.00 | - | 2 | 4 | 22.24% |
| UNP241018P00220000 | 2024-04-26 3:36PM EDT | 220.00 | 5.00 | 4.90 | 5.20 | -3.35 | -40.12% | 1 | 11 | 21.45% |
| UNP241018P00225000 | 2024-04-25 11:59AM EDT | 225.00 | 6.60 | 6.00 | 6.30 | 0.00 | - | 27 | 33 | 20.70% |
| UNP241018P00230000 | 2024-04-25 11:59AM EDT | 230.00 | 8.00 | 7.30 | 7.70 | 0.00 | - | 5 | 11 | 20.11% |
| UNP241018P00235000 | 2024-04-25 11:46AM EDT | 235.00 | 9.90 | 8.90 | 9.30 | 0.00 | - | 5 | 15 | 19.45% |
| UNP241018P00240000 | 2024-04-26 12:15PM EDT | 240.00 | 11.50 | 10.80 | 12.90 | -0.10 | -0.86% | 6 | 5 | 21.40% |
| UNP241018P00245000 | 2024-04-23 2:06PM EDT | 245.00 | 16.40 | 12.90 | 13.40 | 0.00 | - | 29 | 30 | 18.22% |
