Deutsche Märkte schließen in 43 Minuten
DAX
18.493,15 +63,10 (+0,34%) Euro Stoxx 50
5.047,16 +31,06 (+0,62%) Dow Jones 30
38.932,24 +47,98 (+0,12%) Gold
2.323,50 -0,70 (-0,03%) EUR/USD
1,0750 -0,0008 (-0,08%) Bitcoin EUR
58.351,50 -690,39 (-1,17%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:47AM EDT. Markt geöffnet.
Strike:230.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510C00230000 | 2024-05-02 1:46PM EDT | 2024-05-10 | 7.86 | 13.70 | 15.60 | 0.00 | - | 2 | 11 | 55.57% |
| UNP240517C00230000 | 2024-05-07 3:07PM EDT | 2024-05-17 | 12.52 | 13.50 | 16.80 | 0.00 | - | 6 | 248 | 43.60% |
| UNP240524C00230000 | 2024-04-25 9:33AM EDT | 2024-05-24 | 14.70 | 15.10 | 16.90 | 0.00 | - | - | 17 | 34.16% |
| UNP240621C00230000 | 2024-05-07 11:09AM EDT | 2024-06-21 | 14.64 | 16.20 | 16.80 | 0.00 | - | 3 | 750 | 20.55% |
| UNP240816C00230000 | 2024-05-03 9:58AM EDT | 2024-08-16 | 19.30 | 20.50 | 21.10 | 0.00 | - | 1 | 37 | 24.41% |
| UNP240920C00230000 | 2024-04-24 11:28AM EDT | 2024-09-20 | 14.16 | 21.00 | 22.50 | 0.00 | - | 22 | 59 | 23.73% |
| UNP241018C00230000 | 2024-04-26 12:52PM EDT | 2024-10-18 | 22.80 | 22.70 | 24.10 | 0.00 | - | 1 | 10 | 24.36% |
| UNP241115C00230000 | 2024-04-19 3:58PM EDT | 2024-11-15 | 18.90 | 24.30 | 26.20 | 0.00 | - | 1 | 6 | 25.79% |
| UNP250117C00230000 | 2024-05-03 2:17PM EDT | 2025-01-17 | 26.50 | 28.60 | 29.10 | 0.00 | - | 52 | 1,327 | 26.24% |
| UNP250620C00230000 | 2024-04-19 3:05PM EDT | 2025-06-20 | 28.11 | 34.70 | 35.70 | 0.00 | - | 1 | 1 | 27.56% |
| UNP251219C00230000 | 2024-04-24 10:49AM EDT | 2025-12-19 | 32.80 | 40.50 | 42.80 | 0.00 | - | - | 1 | 29.01% |
| UNP260116C00230000 | 2024-04-25 9:36AM EDT | 2026-01-16 | 40.70 | 41.60 | 43.00 | 0.00 | - | 1 | 49 | 28.51% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240510P00230000 | 2024-05-08 10:02AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.15 | -0.07 | -58.33% | 50 | 59 | 40.43% |
| UNP240517P00230000 | 2024-05-08 9:59AM EDT | 2024-05-17 | 0.23 | 0.10 | 0.30 | -0.02 | -8.00% | 2 | 1,689 | 25.59% |
| UNP240524P00230000 | 2024-05-03 10:28AM EDT | 2024-05-24 | 0.95 | 0.25 | 0.35 | 0.00 | - | 6 | 51 | 20.34% |
| UNP240531P00230000 | 2024-05-07 10:51AM EDT | 2024-05-31 | 0.80 | 0.50 | 0.65 | 0.00 | - | 1 | 51 | 20.09% |
| UNP240607P00230000 | 2024-05-07 3:55PM EDT | 2024-06-07 | 1.00 | 0.75 | 1.00 | -0.08 | -7.41% | 66 | 71 | 20.13% |
| UNP240621P00230000 | 2024-05-07 2:25PM EDT | 2024-06-21 | 1.35 | 1.25 | 1.45 | -0.42 | -23.73% | 3 | 1,735 | 18.97% |
| UNP240719P00230000 | 2024-05-07 11:34AM EDT | 2024-07-19 | 3.00 | 0.70 | 2.70 | 0.00 | - | 2 | 23 | 19.09% |
| UNP240816P00230000 | 2024-05-07 1:53PM EDT | 2024-08-16 | 4.50 | 3.80 | 4.10 | 0.00 | - | 5 | 404 | 19.75% |
| UNP240920P00230000 | 2024-05-06 12:15PM EDT | 2024-09-20 | 6.90 | 5.10 | 5.50 | 0.00 | - | 2 | 352 | 19.86% |
| UNP241018P00230000 | 2024-05-03 3:15PM EDT | 2024-10-18 | 7.60 | 6.00 | 6.30 | 0.00 | - | 40 | 83 | 19.52% |
| UNP241115P00230000 | 2024-04-23 10:51AM EDT | 2024-11-15 | 11.40 | 7.10 | 7.40 | 0.00 | - | 3 | 14 | 19.83% |
| UNP250117P00230000 | 2024-05-03 2:55PM EDT | 2025-01-17 | 10.67 | 9.10 | 9.50 | 0.00 | - | 30 | 665 | 20.10% |
| UNP250620P00230000 | 2024-05-07 10:17AM EDT | 2025-06-20 | 14.20 | 13.10 | 13.60 | 0.00 | - | 3 | 31 | 20.22% |
| UNP251219P00230000 | 2024-02-22 4:42PM EDT | 2025-12-19 | 16.00 | 17.80 | 20.30 | 0.00 | - | 1 | 1 | 22.61% |
| UNP260116P00230000 | 2024-05-07 12:14PM EDT | 2026-01-16 | 18.20 | 17.10 | 18.10 | 0.00 | - | 4 | 91 | 20.25% |
