Deutsche Märkte schließen in 2 Stunden 21 Minuten
DAX
18.678,97 +180,59 (+0,98%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.233,01 +176,62 (+0,45%) Gold
2.340,30 +18,00 (+0,78%) EUR/USD
1,0779 +0,0028 (+0,26%) Bitcoin EUR
57.567,43 -222,23 (-0,38%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:39AM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510C00225000 | 2024-05-01 1:43PM EDT | 225.00 | 11.70 | 21.10 | 23.00 | 0.00 | - | 21 | 31 | 91.02% |
| UNP240510C00230000 | 2024-05-02 1:46PM EDT | 230.00 | 7.86 | 16.70 | 18.60 | 0.00 | - | 2 | 11 | 90.28% |
| UNP240510C00232500 | 2024-05-02 2:07PM EDT | 232.50 | 5.90 | 13.70 | 15.30 | 0.00 | - | 33 | 52 | 63.92% |
| UNP240510C00235000 | 2024-05-09 9:34AM EDT | 235.00 | 10.45 | 11.80 | 14.00 | +5.45 | +109.00% | 33 | 88 | 75.78% |
| UNP240510C00237500 | 2024-05-03 9:57AM EDT | 237.50 | 5.60 | 9.10 | 10.50 | 0.00 | - | 3 | 10 | 53.22% |
| UNP240510C00240000 | 2024-05-09 9:41AM EDT | 240.00 | 8.00 | 7.20 | 8.40 | +2.07 | +34.91% | 6 | 1,664 | 52.44% |
| UNP240510C00242500 | 2024-05-09 10:03AM EDT | 242.50 | 5.05 | 4.80 | 5.20 | +1.65 | +48.53% | 2 | 66 | 39.26% |
| UNP240510C00245000 | 2024-05-09 10:44AM EDT | 245.00 | 3.40 | 2.55 | 2.90 | +1.38 | +68.32% | 22 | 124 | 29.32% |
| UNP240510C00247500 | 2024-05-09 10:42AM EDT | 247.50 | 1.30 | 0.95 | 1.20 | +0.50 | +62.50% | 51 | 91 | 23.22% |
| UNP240510C00250000 | 2024-05-09 11:12AM EDT | 250.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 9 | 182 | 20.70% |
| UNP240510C00252500 | 2024-05-09 10:18AM EDT | 252.50 | 0.12 | 0.05 | 0.10 | +0.07 | +140.00% | 1 | 22 | 21.19% |
| UNP240510C00255000 | 2024-05-08 2:47PM EDT | 255.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 1 | 1,519 | 27.74% |
| UNP240510C00257500 | 2024-04-29 11:07AM EDT | 257.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 31 | 31 | 30.08% |
| UNP240510C00260000 | 2024-05-08 10:40AM EDT | 260.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 50.68% |
| UNP240510C00265000 | 2024-04-09 9:55AM EDT | 265.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 60.45% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510P00205000 | 2024-04-26 1:13PM EDT | 205.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 141.50% |
| UNP240510P00207500 | 2024-05-07 9:45AM EDT | 207.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 133.79% |
| UNP240510P00212500 | 2024-04-30 3:44PM EDT | 212.50 | 0.68 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 118.36% |
| UNP240510P00215000 | 2024-05-08 9:53AM EDT | 215.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 3 | 35 | 116.11% |
| UNP240510P00217500 | 2024-05-02 9:53AM EDT | 217.50 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 3 | 108.20% |
| UNP240510P00220000 | 2024-05-07 3:45PM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 35 | 67.97% |
| UNP240510P00222500 | 2024-05-07 1:22PM EDT | 222.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 53 | 87.60% |
| UNP240510P00225000 | 2024-05-09 9:37AM EDT | 225.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 27 | 56.25% |
| UNP240510P00227500 | 2024-05-09 11:19AM EDT | 227.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 233 | 55.86% |
| UNP240510P00230000 | 2024-05-08 2:45PM EDT | 230.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 63 | 66 | 69.92% |
| UNP240510P00232500 | 2024-05-07 1:42PM EDT | 232.50 | 0.11 | 0.05 | 0.50 | 0.00 | - | 42 | 92 | 52.44% |
| UNP240510P00235000 | 2024-05-08 9:49AM EDT | 235.00 | 0.14 | 0.05 | 0.60 | 0.00 | - | 2 | 50 | 55.23% |
| UNP240510P00237500 | 2024-05-08 10:25AM EDT | 237.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 64 | 339 | 34.18% |
| UNP240510P00240000 | 2024-05-09 9:40AM EDT | 240.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 187 | 26.56% |
| UNP240510P00242500 | 2024-05-09 10:13AM EDT | 242.50 | 0.20 | 0.10 | 0.25 | -0.18 | -47.37% | 2 | 236 | 19.78% |
| UNP240510P00245000 | 2024-05-09 10:13AM EDT | 245.00 | 0.47 | 0.35 | 0.50 | -0.93 | -66.43% | 12 | 54 | 14.55% |
| UNP240510P00247500 | 2024-05-09 11:06AM EDT | 247.50 | 1.15 | 1.15 | 1.35 | -0.73 | -38.83% | 54 | 213 | 9.03% |
