Deutsche Märkte schließen in 5 Stunden 9 Minuten

Union Pacific Corporation (UNP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
229,01-3,04 (-1,31%)
Börsenschluss: 04:00PM EDT
228,00 -1,01 (-0,44%)
Vorbörslich: 05:55AM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNP240531C002200002024-05-22 9:38AM EDT220.0014.930.000.000.00-100.00%
UNP240531C002250002024-05-28 10:05AM EDT225.005.800.000.000.00-1000.00%
UNP240531C002275002024-05-28 1:12PM EDT227.502.700.000.000.00-5400.00%
UNP240531C002300002024-05-28 3:57PM EDT230.000.880.000.000.00-6301.56%
UNP240531C002325002024-05-28 2:32PM EDT232.500.250.000.000.00-3203.13%
UNP240531C002350002024-05-28 3:59PM EDT235.000.150.000.000.00-16806.25%
UNP240531C002375002024-05-28 2:35PM EDT237.500.050.000.000.00-16012.50%
UNP240531C002400002024-05-28 10:00AM EDT240.000.050.000.000.00-16012.50%
UNP240531C002425002024-05-28 9:35AM EDT242.500.050.000.000.00-20012.50%
UNP240531C002450002024-05-28 11:03AM EDT245.000.010.000.000.00-7012.50%
UNP240531C002475002024-05-28 10:00AM EDT247.500.010.000.000.00-5025.00%
UNP240531C002500002024-05-28 10:07AM EDT250.000.250.000.000.00-1025.00%
UNP240531C002525002024-05-23 10:02AM EDT252.500.080.000.000.00-27025.00%
UNP240531C002550002024-05-24 3:43PM EDT255.000.020.000.000.00-3,015025.00%
UNP240531C002575002024-05-24 11:44AM EDT257.500.080.000.000.00-1025.00%
UNP240531C002600002024-05-22 10:46AM EDT260.000.120.000.000.00-1025.00%
UNP240531C002625002024-05-20 12:44PM EDT262.500.050.000.000.00-1025.00%
UNP240531C002650002024-05-10 3:51PM EDT265.000.230.000.000.00-15025.00%
UNP240531C002675002024-05-21 10:49AM EDT267.500.050.000.000.00--050.00%
UNP240531C002700002024-05-21 1:32PM EDT270.000.050.000.000.00-3050.00%
UNP240531C002800002024-05-15 1:17PM EDT280.000.100.000.000.00--050.00%
UNP240531C002850002024-05-15 1:22PM EDT285.000.070.000.000.00--050.00%
UNP240531C002900002024-05-17 1:12PM EDT290.000.050.000.000.00-1050.00%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UNP240531P001900002024-05-09 10:37AM EDT190.000.050.000.000.00-23050.00%
UNP240531P001950002024-05-24 11:59AM EDT195.000.070.000.000.00-1050.00%
UNP240531P002000002024-05-28 11:13AM EDT200.000.050.000.000.00-5025.00%
UNP240531P002050002024-05-28 3:52PM EDT205.000.050.000.000.00-46025.00%
UNP240531P002100002024-05-24 12:04PM EDT210.000.050.000.000.00-20025.00%
UNP240531P002150002024-05-28 3:52PM EDT215.000.100.000.000.00-6012.50%
UNP240531P002175002024-05-24 3:45PM EDT217.500.070.000.000.00-1012.50%
UNP240531P002200002024-05-28 1:22PM EDT220.000.180.000.000.00-8012.50%
UNP240531P002225002024-05-28 1:21PM EDT222.500.280.000.000.00-206.25%
UNP240531P002250002024-05-28 3:50PM EDT225.000.650.000.000.00-1306.25%
UNP240531P002275002024-05-28 3:36PM EDT227.501.520.000.000.00-3201.56%
UNP240531P002300002024-05-28 3:55PM EDT230.002.850.000.000.00-12500.00%
UNP240531P002325002024-05-28 3:51PM EDT232.504.600.000.000.00-2300.00%
UNP240531P002350002024-05-24 3:35PM EDT235.005.000.000.000.00-700.00%
UNP240531P002375002024-05-28 1:22PM EDT237.509.370.000.000.00-100.00%
UNP240531P002400002024-05-28 3:47PM EDT240.0012.310.000.000.00-2500.00%
UNP240531P002425002024-05-24 2:58PM EDT242.5010.600.000.000.00-200.00%
UNP240531P002450002024-05-22 3:48PM EDT245.0011.900.000.000.00-300.00%
UNP240531P002475002024-05-22 9:44AM EDT247.5014.560.000.000.00-100.00%
UNP240531P002500002024-05-13 11:14AM EDT250.005.400.000.000.00-800.00%