Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.480,76 +1.394,27 (+2,32%)
Union Pacific Corporation (UNP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:245.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240524C00245000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 2.25 | 2.25 | 2.55 | -1.11 | -33.04% | 44 | 265 | 18.95% |
| UNP240531C00245000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 2.50 | 2.35 | 3.10 | -1.33 | -34.73% | 50 | 39 | 16.27% |
| UNP240607C00245000 | 2024-05-16 12:04PM EDT | 2024-06-07 | 4.23 | 3.20 | 3.60 | 0.00 | - | 12 | 33 | 15.42% |
| UNP240614C00245000 | 2024-05-17 12:04PM EDT | 2024-06-14 | 3.68 | 3.70 | 4.40 | -1.92 | -34.29% | 2 | 4 | 16.31% |
| UNP240621C00245000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 4.50 | 4.30 | 4.60 | -1.00 | -18.18% | 26 | 788 | 15.25% |
| UNP240628C00245000 | 2024-05-17 9:45AM EDT | 2024-06-28 | 5.00 | 4.50 | 7.50 | -0.52 | -9.42% | 5 | 6 | 22.67% |
| UNP240719C00245000 | 2024-05-17 12:29PM EDT | 2024-07-19 | 6.30 | 6.70 | 7.20 | -1.30 | -17.11% | 4 | 1,031 | 17.77% |
| UNP240816C00245000 | 2024-05-17 12:24PM EDT | 2024-08-16 | 9.10 | 9.50 | 10.00 | -1.50 | -14.15% | 2 | 71 | 20.53% |
| UNP240920C00245000 | 2024-05-16 3:32PM EDT | 2024-09-20 | 12.40 | 11.10 | 11.60 | 0.00 | - | 62 | 444 | 20.23% |
| UNP241018C00245000 | 2024-05-02 10:39AM EDT | 2024-10-18 | 10.00 | 12.30 | 15.50 | 0.00 | - | 31 | 71 | 24.46% |
| UNP241115C00245000 | 2024-05-17 2:28PM EDT | 2024-11-15 | 15.31 | 13.00 | 17.50 | +0.79 | +5.44% | 17 | 62 | 25.40% |
| UNP250620C00245000 | 2024-04-26 10:37AM EDT | 2025-06-20 | 26.57 | 23.70 | 27.00 | 0.00 | - | 3 | 88 | 26.51% |
| UNP251219C00245000 | 2024-03-13 10:53AM EDT | 2025-12-19 | 38.77 | 28.00 | 30.10 | 0.00 | - | 5 | 2 | 24.51% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240524P00245000 | 2024-05-17 3:46PM EDT | 2024-05-24 | 2.35 | 2.00 | 2.20 | +0.65 | +38.24% | 70 | 423 | 16.14% |
| UNP240531P00245000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 3.44 | 3.00 | 3.40 | +0.74 | +27.41% | 30 | 31 | 17.69% |
| UNP240607P00245000 | 2024-05-16 2:29PM EDT | 2024-06-07 | 3.50 | 2.80 | 4.10 | 0.00 | - | 7 | 36 | 17.43% |
| UNP240621P00245000 | 2024-05-17 2:52PM EDT | 2024-06-21 | 4.83 | 4.40 | 4.70 | +0.53 | +12.33% | 44 | 1,581 | 15.49% |
| UNP240719P00245000 | 2024-05-17 1:44PM EDT | 2024-07-19 | 6.40 | 5.80 | 6.20 | +0.80 | +14.29% | 13 | 58 | 15.24% |
| UNP240816P00245000 | 2024-05-17 1:35PM EDT | 2024-08-16 | 8.30 | 7.60 | 8.10 | +1.10 | +15.28% | 1 | 270 | 16.58% |
| UNP240920P00245000 | 2024-05-17 11:39AM EDT | 2024-09-20 | 10.10 | 9.10 | 9.60 | +1.23 | +13.87% | 2 | 187 | 16.71% |
| UNP241018P00245000 | 2024-05-09 11:28AM EDT | 2024-10-18 | 10.40 | 8.30 | 11.70 | 0.00 | - | 2 | 61 | 18.42% |
| UNP241115P00245000 | 2024-05-10 1:02PM EDT | 2024-11-15 | 11.42 | 9.50 | 13.60 | 0.00 | - | 37 | 176 | 19.71% |
| UNP250620P00245000 | 2024-05-16 10:26AM EDT | 2025-06-20 | 18.20 | 16.00 | 20.00 | 0.00 | - | 48 | 78 | 19.61% |
| UNP251219P00245000 | 2024-05-03 12:33PM EDT | 2025-12-19 | 24.66 | 20.30 | 25.00 | 0.00 | - | 6 | 6 | 20.33% |
