Mercado fechará em 1 h 40 min
BOVESPA
128.594,78 +1.472,53 (+1,16%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.035,36 +358,31 (+0,63%) PETROLEO CRU
78,33 -0,62 (-0,79%) OURO
2.310,20 +0,60 (+0,03%) Bitcoin USD
61.786,57 +2.698,77 (+4,57%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:20PM EDT. Mercado aberto.
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503C00222500 | 2024-04-17 10:56AM EDT | 222.50 | 9.50 | 17.60 | 20.00 | 0.00 | - | - | 1 | 84.18% |
| UNP240503C00225000 | 2024-04-17 1:45PM EDT | 225.00 | 8.40 | 15.10 | 16.30 | 0.00 | - | - | 31 | 74.41% |
| UNP240503C00227500 | 2024-04-17 1:45PM EDT | 227.50 | 6.80 | 12.70 | 13.90 | 0.00 | - | - | 30 | 72.27% |
| UNP240503C00230000 | 2024-05-01 11:12AM EDT | 230.00 | 6.30 | 10.70 | 11.40 | 0.00 | - | 1 | 41 | 61.43% |
| UNP240503C00232500 | 2024-05-01 11:14AM EDT | 232.50 | 4.00 | 8.20 | 8.80 | 0.00 | - | 49 | 120 | 44.34% |
| UNP240503C00235000 | 2024-05-03 12:02PM EDT | 235.00 | 6.11 | 5.40 | 6.50 | +4.66 | +321.38% | 3 | 738 | 43.07% |
| UNP240503C00237500 | 2024-05-03 10:06AM EDT | 237.50 | 3.25 | 3.20 | 4.00 | +2.10 | +182.61% | 50 | 93 | 30.23% |
| UNP240503C00240000 | 2024-05-03 1:08PM EDT | 240.00 | 0.85 | 1.00 | 1.45 | +0.55 | +183.33% | 312 | 1,070 | 14.41% |
| UNP240503C00242500 | 2024-05-03 1:11PM EDT | 242.50 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 552 | 68 | 10.16% |
| UNP240503C00245000 | 2024-05-03 1:19PM EDT | 245.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 138 | 21.49% |
| UNP240503C00247500 | 2024-04-30 3:42PM EDT | 247.50 | 0.12 | 0.00 | 0.85 | 0.00 | - | 28 | 56 | 59.13% |
| UNP240503C00250000 | 2024-05-03 1:01PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | -0.18 | -78.26% | 2 | 1,040 | 35.94% |
| UNP240503C00252500 | 2024-04-29 10:58AM EDT | 252.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 115 | 64.06% |
| UNP240503C00255000 | 2024-04-29 12:57PM EDT | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 1,063 | 51.95% |
| UNP240503C00257500 | 2024-04-29 9:48AM EDT | 257.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 53.91% |
| UNP240503C00260000 | 2024-04-29 9:48AM EDT | 260.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 60.94% |
| UNP240503C00265000 | 2024-04-29 9:48AM EDT | 265.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 1 | 13 | 123.44% |
| UNP240503C00275000 | 2024-03-25 12:57PM EDT | 275.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 11 | 11 | 188.18% |
| UNP240503C00280000 | 2024-04-03 2:04PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 110.94% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503P00200000 | 2024-04-25 10:26AM EDT | 200.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 4 | 229.49% |
| UNP240503P00205000 | 2024-04-22 2:52PM EDT | 205.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 8 | 194.04% |
| UNP240503P00210000 | 2024-04-25 12:44PM EDT | 210.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 8 | 27 | 170.61% |
| UNP240503P00212500 | 2024-04-25 3:53PM EDT | 212.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 9 | 168.36% |
| UNP240503P00215000 | 2024-04-24 3:59PM EDT | 215.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 345 | 1,859 | 156.15% |
| UNP240503P00217500 | 2024-04-25 12:58PM EDT | 217.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 35 | 35 | 143.95% |
| UNP240503P00220000 | 2024-04-30 10:27AM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 93 | 80.47% |
| UNP240503P00222500 | 2024-04-30 11:36AM EDT | 222.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 119.43% |
| UNP240503P00225000 | 2024-05-02 9:40AM EDT | 225.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 4 | 46 | 98.73% |
| UNP240503P00227500 | 2024-04-26 11:17AM EDT | 227.50 | 0.36 | 0.00 | 0.10 | +0.18 | +100.00% | 1 | 21 | 54.30% |
| UNP240503P00230000 | 2024-05-02 2:46PM EDT | 230.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 27 | 1,982 | 62.31% |
| UNP240503P00232500 | 2024-05-03 12:08PM EDT | 232.50 | 0.03 | 0.00 | 0.05 | -0.43 | -93.48% | 3 | 50 | 36.72% |
| UNP240503P00235000 | 2024-05-02 3:58PM EDT | 235.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 106 | 113 | 54.59% |
| UNP240503P00237500 | 2024-05-02 2:21PM EDT | 237.50 | 0.40 | 0.00 | 0.10 | -1.15 | -74.19% | 1 | 128 | 21.09% |
| UNP240503P00240000 | 2024-05-03 12:38PM EDT | 240.00 | 0.20 | 0.05 | 0.20 | -3.05 | -93.85% | 353 | 168 | 12.26% |
| UNP240503P00242500 | 2024-05-03 9:50AM EDT | 242.50 | 0.85 | 1.30 | 2.10 | -3.15 | -78.75% | 18 | 46 | 26.27% |
| UNP240503P00245000 | 2024-05-03 10:01AM EDT | 245.00 | 3.90 | 2.85 | 4.80 | -7.10 | -64.55% | 29 | 7 | 47.56% |
| UNP240503P00247500 | 2024-04-25 3:20PM EDT | 247.50 | 5.60 | 6.00 | 6.90 | 0.00 | - | - | 1 | 50.73% |
| UNP240503P00250000 | 2024-05-01 3:53PM EDT | 250.00 | 16.00 | 8.40 | 9.80 | 0.00 | - | 4 | 1 | 50.78% |
| UNP240503P00255000 | 2024-03-26 11:05AM EDT | 255.00 | 13.55 | 12.70 | 13.90 | 0.00 | - | 1 | 0 | 54.10% |
© 2024 Yahoo. Todos os direitos reservados.