Deutsche Märkte geschlossen
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.798,97 +63,86 (+0,17%) Bitcoin EUR
59.827,74 +280,47 (+0,47%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.865,25 -19,77 (-0,12%) S&P 500
5.051,41 -10,41 (-0,21%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:225.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00225000 | 2024-04-16 12:52PM EDT | 2024-05-17 | 11.80 | 10.60 | 11.20 | -1.50 | -11.28% | 1 | 37 | 28.46% |
| UNP240621C00225000 | 2024-04-12 10:14AM EDT | 2024-06-21 | 14.60 | 12.60 | 13.50 | 0.00 | - | 3 | 726 | 25.81% |
| UNP240816C00225000 | 2023-12-14 12:45PM EDT | 2024-08-16 | 33.00 | 25.50 | 27.20 | 0.00 | - | - | 29 | 45.44% |
| UNP240920C00225000 | 2024-04-16 2:14PM EDT | 2024-09-20 | 19.30 | 18.20 | 20.60 | -9.55 | -33.10% | 1 | 19 | 28.91% |
| UNP241018C00225000 | 2024-04-12 10:01AM EDT | 2024-10-18 | 22.30 | 19.90 | 22.50 | 0.00 | - | 8 | 0 | 29.61% |
| UNP250620C00225000 | 2024-04-10 10:23AM EDT | 2025-06-20 | 35.01 | 30.30 | 31.40 | 0.00 | - | 1 | 2 | 28.58% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240419P00225000 | 2024-04-16 10:10AM EDT | 2024-04-19 | 0.50 | 0.40 | 0.55 | +0.17 | +51.52% | 4 | 242 | 26.71% |
| UNP240426P00225000 | 2024-04-16 3:59PM EDT | 2024-04-26 | 2.35 | 2.15 | 2.45 | +0.55 | +30.56% | 15 | 80 | 31.43% |
| UNP240503P00225000 | 2024-04-15 1:38PM EDT | 2024-05-03 | 2.35 | 2.35 | 3.00 | 0.00 | - | 3 | 36 | 27.62% |
| UNP240510P00225000 | 2024-04-12 10:15AM EDT | 2024-05-10 | 2.80 | 3.10 | 3.50 | 0.00 | - | 2 | 8 | 25.73% |
| UNP240517P00225000 | 2024-04-16 3:49PM EDT | 2024-05-17 | 3.50 | 3.50 | 3.80 | +0.20 | +6.06% | 10 | 351 | 23.95% |
| UNP240524P00225000 | 2024-04-15 11:18AM EDT | 2024-05-24 | 3.08 | 3.90 | 4.30 | 0.00 | - | 1 | 2 | 23.50% |
| UNP240531P00225000 | 2024-04-16 1:16PM EDT | 2024-05-31 | 4.43 | 4.50 | 5.20 | +1.43 | +47.67% | 2 | 2 | 24.59% |
| UNP240621P00225000 | 2024-04-16 3:54PM EDT | 2024-06-21 | 5.60 | 5.50 | 5.90 | +0.66 | +13.36% | 114 | 865 | 22.25% |
| UNP240816P00225000 | 2024-04-16 11:32AM EDT | 2024-08-16 | 8.10 | 8.10 | 8.40 | +1.24 | +18.08% | 5 | 68 | 21.32% |
| UNP240920P00225000 | 2024-04-16 1:27PM EDT | 2024-09-20 | 9.30 | 9.30 | 11.10 | +0.70 | +8.14% | 2 | 256 | 23.43% |
| UNP241018P00225000 | 2024-03-21 2:20PM EDT | 2024-10-18 | 5.78 | 9.60 | 11.00 | 0.00 | - | 5 | 6 | 21.44% |
| UNP241115P00225000 | 2024-02-16 1:20PM EDT | 2024-11-15 | 7.50 | 8.10 | 8.50 | 0.00 | - | 14 | 10 | 16.32% |
| UNP250620P00225000 | 2024-04-09 2:42PM EDT | 2025-06-20 | 14.20 | 17.00 | 17.70 | 0.00 | - | 39 | 53 | 20.97% |
