Deutsche Märkte öffnen in 5 Stunden 53 Minuten
Nikkei 225
37.990,76 -469,32 (-1,22%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.309,62 -2.136,93 (-3,42%) CMC Crypto 200
1.394,99 -29,11 (-2,04%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Union Pacific Corporation (UNP)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:235.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240426C00235000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 3.20 | 3.00 | 3.30 | -1.30 | -28.89% | 211 | 316 | 65.26% |
| UNP240503C00235000 | 2024-04-24 3:28PM EDT | 2024-05-03 | 3.60 | 3.80 | 4.10 | -1.76 | -32.84% | 51 | 1,052 | 37.45% |
| UNP240510C00235000 | 2024-04-24 11:55AM EDT | 2024-05-10 | 4.40 | 4.10 | 6.30 | -0.30 | -6.38% | 4 | 43 | 39.58% |
| UNP240517C00235000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 5.25 | 5.00 | 5.40 | -0.95 | -15.32% | 75 | 311 | 29.10% |
| UNP240524C00235000 | 2024-04-24 3:33PM EDT | 2024-05-24 | 5.40 | 4.80 | 6.20 | -1.55 | -22.30% | 1 | 3 | 28.52% |
| UNP240621C00235000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 6.90 | 6.80 | 8.00 | -2.30 | -25.00% | 69 | 551 | 25.41% |
| UNP240816C00235000 | 2024-04-24 3:13PM EDT | 2024-08-16 | 10.90 | 11.10 | 11.50 | -0.30 | -2.68% | 14 | 37 | 24.90% |
| UNP240920C00235000 | 2024-04-24 11:01AM EDT | 2024-09-20 | 11.60 | 12.30 | 12.90 | -0.90 | -7.20% | 3 | 44 | 24.15% |
| UNP241018C00235000 | 2024-04-19 3:01PM EDT | 2024-10-18 | 14.48 | 13.20 | 14.70 | 0.00 | - | 10 | 22 | 24.95% |
| UNP241115C00235000 | 2024-04-11 3:14PM EDT | 2024-11-15 | 19.94 | 14.90 | 16.30 | 0.00 | - | - | 2 | 25.49% |
| UNP250620C00235000 | 2024-04-18 3:03PM EDT | 2025-06-20 | 24.40 | 23.40 | 26.20 | 0.00 | - | - | 63 | 27.73% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240426P00235000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 6.00 | 5.70 | 6.10 | +3.00 | +100.00% | 59 | 224 | 61.18% |
| UNP240503P00235000 | 2024-04-24 3:34PM EDT | 2024-05-03 | 6.37 | 6.40 | 6.80 | +1.82 | +40.00% | 3 | 11 | 35.22% |
| UNP240510P00235000 | 2024-04-24 11:14AM EDT | 2024-05-10 | 7.30 | 5.90 | 7.30 | 0.00 | - | 5 | 8 | 29.04% |
| UNP240517P00235000 | 2024-04-24 10:55AM EDT | 2024-05-17 | 8.10 | 7.30 | 7.60 | +3.70 | +84.09% | 8 | 1,502 | 25.54% |
| UNP240621P00235000 | 2024-04-24 2:34PM EDT | 2024-06-21 | 9.10 | 9.10 | 9.40 | +2.40 | +35.82% | 91 | 893 | 21.01% |
| UNP240816P00235000 | 2024-04-24 3:09PM EDT | 2024-08-16 | 11.80 | 11.60 | 12.00 | +2.30 | +24.21% | 44 | 330 | 20.04% |
| UNP240920P00235000 | 2024-04-24 11:02AM EDT | 2024-09-20 | 13.70 | 12.70 | 13.60 | +2.70 | +24.55% | 2 | 969 | 20.24% |
| UNP241018P00235000 | 2024-04-23 1:04PM EDT | 2024-10-18 | 11.80 | 13.40 | 15.00 | 0.00 | - | 4 | 14 | 20.74% |
| UNP241115P00235000 | 2024-04-17 2:44PM EDT | 2024-11-15 | 16.50 | 14.40 | 16.80 | 0.00 | - | - | 1 | 21.87% |
| UNP250620P00235000 | 2024-04-24 3:51PM EDT | 2025-06-20 | 21.20 | 20.30 | 23.50 | +2.25 | +11.87% | 1 | 168 | 21.99% |
| UNP251219P00235000 | 2024-04-17 11:56AM EDT | 2025-12-19 | 25.75 | 22.80 | 26.70 | 0.00 | - | 15 | 38 | 21.08% |
