Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.937,30 +1.542,98 (+2,36%)
Union Pacific Corporation (UNP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621C00125000 | 2023-12-06 1:24PM EDT | 125.00 | 109.45 | 115.30 | 118.00 | 0.00 | - | 9 | 0 | 0.00% |
| UNP240621C00140000 | 2023-07-18 9:42AM EDT | 140.00 | 76.50 | 88.00 | 89.50 | 0.00 | - | 10 | 20 | 0.00% |
| UNP240621C00145000 | 2023-07-25 2:29PM EDT | 145.00 | 76.40 | 80.80 | 82.40 | 0.00 | - | 2 | 16 | 0.00% |
| UNP240621C00150000 | 2023-07-20 10:46AM EDT | 150.00 | 72.60 | 78.70 | 81.10 | 0.00 | - | 6 | 39 | 0.00% |
| UNP240621C00155000 | 2023-08-02 3:19PM EDT | 155.00 | 81.00 | 71.30 | 72.80 | 0.00 | - | 26 | 66 | 0.00% |
| UNP240621C00160000 | 2023-08-02 1:30PM EDT | 160.00 | 77.10 | 66.50 | 68.40 | 0.00 | - | 11 | 55 | 0.00% |
| UNP240621C00165000 | 2023-08-04 2:51PM EDT | 165.00 | 70.90 | 61.80 | 63.80 | 0.00 | - | 1 | 26 | 0.00% |
| UNP240621C00170000 | 2024-03-28 9:31AM EDT | 170.00 | 77.40 | 72.40 | 75.30 | 0.00 | - | 1 | 32 | 59.38% |
| UNP240621C00175000 | 2024-05-08 12:56PM EDT | 175.00 | 70.60 | 68.00 | 72.70 | 0.00 | - | 1 | 27 | 56.54% |
| UNP240621C00180000 | 2023-12-28 10:35AM EDT | 180.00 | 70.00 | 61.00 | 64.90 | 0.00 | - | 5 | 25 | 0.00% |
| UNP240621C00185000 | 2024-02-27 11:43AM EDT | 185.00 | 71.70 | 61.20 | 65.00 | 0.00 | - | 14 | 41 | 78.22% |
| UNP240621C00190000 | 2024-02-16 1:35PM EDT | 190.00 | 61.15 | 54.50 | 59.00 | 0.00 | - | 6 | 130 | 61.91% |
| UNP240621C00195000 | 2023-12-13 1:45PM EDT | 195.00 | 43.00 | 45.10 | 49.00 | 0.00 | - | 1 | 22 | 0.00% |
| UNP240621C00200000 | 2024-04-25 10:06AM EDT | 200.00 | 43.24 | 43.00 | 47.80 | 0.00 | - | 1 | 40 | 59.78% |
| UNP240621C00205000 | 2023-12-27 4:22PM EDT | 205.00 | 46.70 | 39.20 | 41.40 | 0.00 | - | 1 | 46 | 44.52% |
| UNP240621C00210000 | 2024-05-14 12:09PM EDT | 210.00 | 35.50 | 33.00 | 37.70 | 0.00 | - | 2 | 243 | 48.68% |
| UNP240621C00215000 | 2024-04-23 10:50AM EDT | 215.00 | 23.53 | 28.00 | 32.90 | 0.00 | - | 3 | 110 | 44.62% |
| UNP240621C00220000 | 2024-04-25 9:45AM EDT | 220.00 | 23.00 | 23.20 | 27.90 | 0.00 | - | 1 | 346 | 39.33% |
| UNP240621C00225000 | 2024-04-25 12:15PM EDT | 225.00 | 20.70 | 18.30 | 23.00 | 0.00 | - | 1 | 737 | 34.47% |
| UNP240621C00230000 | 2024-05-16 11:29AM EDT | 230.00 | 17.09 | 13.50 | 18.10 | 0.00 | - | 1 | 749 | 29.42% |
| UNP240621C00235000 | 2024-05-16 12:35PM EDT | 235.00 | 12.50 | 9.50 | 14.00 | 0.00 | - | 2 | 626 | 27.17% |
| UNP240621C00240000 | 2024-05-17 12:51PM EDT | 240.00 | 6.89 | 7.30 | 7.80 | -1.71 | -19.88% | 2 | 611 | 16.43% |
| UNP240621C00245000 | 2024-05-17 3:55PM EDT | 245.00 | 4.50 | 4.30 | 4.60 | -1.00 | -18.18% | 26 | 788 | 15.25% |
| UNP240621C00250000 | 2024-05-17 3:21PM EDT | 250.00 | 2.25 | 2.20 | 2.45 | -0.78 | -25.74% | 73 | 1,817 | 14.81% |
| UNP240621C00255000 | 2024-05-17 3:08PM EDT | 255.00 | 1.05 | 1.00 | 1.20 | -0.49 | -31.82% | 22 | 1,732 | 14.78% |
| UNP240621C00260000 | 2024-05-17 3:36PM EDT | 260.00 | 0.45 | 0.45 | 0.50 | -0.25 | -35.71% | 25 | 1,317 | 14.59% |
| UNP240621C00265000 | 2024-05-17 10:15AM EDT | 265.00 | 0.25 | 0.15 | 0.30 | -0.11 | -30.56% | 1 | 581 | 15.97% |
| UNP240621C00270000 | 2024-05-15 9:32AM EDT | 270.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 1 | 582 | 27.92% |
| UNP240621C00275000 | 2024-05-14 10:18AM EDT | 275.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 1 | 313 | 26.37% |
| UNP240621C00280000 | 2024-05-15 11:32AM EDT | 280.00 | 0.08 | 0.00 | 1.15 | 0.00 | - | 1 | 380 | 32.65% |
| UNP240621C00285000 | 2024-04-22 3:25PM EDT | 285.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 5 | 306 | 42.76% |
| UNP240621C00290000 | 2024-04-15 2:15PM EDT | 290.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 56 | 32.28% |
| UNP240621C00295000 | 2024-05-08 1:07PM EDT | 295.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 10 | 43 | 49.18% |
| UNP240621C00300000 | 2024-03-28 2:53PM EDT | 300.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 48 | 46.05% |
| UNP240621C00310000 | 2024-05-08 9:52AM EDT | 310.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 111 | 50.55% |
| UNP240621C00320000 | 2023-12-21 11:30AM EDT | 320.00 | 0.20 | 0.05 | 2.30 | 0.00 | - | 1 | 11 | 54.86% |
| UNP240621C00340000 | 2024-03-27 9:59AM EDT | 340.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 47.80% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240621P00095000 | 2024-01-12 12:19PM EDT | 95.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 80 | 120.51% |
| UNP240621P00100000 | 2023-07-24 9:30AM EDT | 100.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| UNP240621P00105000 | 2024-02-21 10:50AM EDT | 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 152.49% |
| UNP240621P00110000 | 2023-07-26 3:21PM EDT | 110.00 | 0.37 | 0.35 | 0.90 | 0.00 | - | 1 | 2 | 131.98% |
| UNP240621P00115000 | 2023-12-26 4:12PM EDT | 115.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 129.20% |
| UNP240621P00120000 | 2024-03-25 2:09PM EDT | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 92.58% |
| UNP240621P00125000 | 2024-04-15 11:22AM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 22 | 84.77% |
| UNP240621P00130000 | 2023-11-20 12:54PM EDT | 130.00 | 0.55 | 0.10 | 0.55 | 0.00 | - | 10 | 25 | 96.58% |
| UNP240621P00135000 | 2024-01-30 4:19PM EDT | 135.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 31 | 106 | 101.27% |
| UNP240621P00140000 | 2024-01-30 4:55PM EDT | 140.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 196 | 269 | 79.20% |
| UNP240621P00145000 | 2024-01-30 4:19PM EDT | 145.00 | 0.19 | 0.00 | 1.25 | 0.00 | - | 31 | 52 | 90.53% |
| UNP240621P00150000 | 2024-01-29 4:22PM EDT | 150.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 1 | 39 | 87.11% |
| UNP240621P00155000 | 2024-01-03 1:49PM EDT | 155.00 | 0.63 | 0.05 | 0.40 | 0.00 | - | 1 | 62 | 68.46% |
| UNP240621P00160000 | 2024-04-30 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 171 | 69.34% |
| UNP240621P00165000 | 2024-04-24 2:58PM EDT | 165.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 134 | 64.94% |
| UNP240621P00170000 | 2024-01-18 1:26PM EDT | 170.00 | 0.75 | 0.00 | 2.50 | 0.00 | - | 1 | 22 | 76.12% |
| UNP240621P00175000 | 2024-04-30 9:48AM EDT | 175.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 192 | 54.44% |
| UNP240621P00180000 | 2024-03-07 4:58PM EDT | 180.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 640 | 55.05% |
| UNP240621P00185000 | 2024-05-08 11:39AM EDT | 185.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 147 | 46.58% |
| UNP240621P00190000 | 2024-04-24 3:00PM EDT | 190.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 150 | 770 | 54.79% |
| UNP240621P00195000 | 2024-05-14 12:47PM EDT | 195.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 272 | 50.27% |
| UNP240621P00200000 | 2024-05-13 3:40PM EDT | 200.00 | 0.05 | 0.05 | 1.15 | 0.00 | - | 2 | 153 | 46.56% |
| UNP240621P00205000 | 2024-05-13 10:32AM EDT | 205.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 827 | 38.03% |
| UNP240621P00210000 | 2024-05-16 10:40AM EDT | 210.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 1 | 471 | 33.89% |
| UNP240621P00215000 | 2024-05-10 3:20PM EDT | 215.00 | 0.18 | 0.10 | 0.40 | 0.00 | - | 4 | 650 | 25.88% |
| UNP240621P00220000 | 2024-05-17 3:20PM EDT | 220.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 29 | 1,071 | 22.17% |
| UNP240621P00225000 | 2024-05-17 2:52PM EDT | 225.00 | 0.50 | 0.40 | 0.55 | +0.15 | +42.86% | 9 | 1,291 | 19.86% |
| UNP240621P00230000 | 2024-05-17 11:19AM EDT | 230.00 | 0.89 | 0.75 | 0.90 | +0.19 | +27.14% | 20 | 1,765 | 18.30% |
| UNP240621P00235000 | 2024-05-17 3:23PM EDT | 235.00 | 1.45 | 1.35 | 1.55 | +0.20 | +16.00% | 9 | 848 | 17.02% |
| UNP240621P00240000 | 2024-05-17 10:44AM EDT | 240.00 | 2.55 | 2.50 | 2.75 | +0.20 | +8.51% | 13 | 643 | 16.14% |
| UNP240621P00245000 | 2024-05-17 2:52PM EDT | 245.00 | 4.83 | 4.40 | 4.70 | +0.53 | +12.33% | 44 | 1,581 | 15.49% |
| UNP240621P00250000 | 2024-05-13 3:28PM EDT | 250.00 | 7.20 | 7.30 | 7.90 | 0.00 | - | 4 | 199 | 16.32% |
| UNP240621P00255000 | 2024-05-08 10:01AM EDT | 255.00 | 12.16 | 9.00 | 11.90 | 0.00 | - | 1 | 37 | 17.78% |
| UNP240621P00260000 | 2024-05-08 10:01AM EDT | 260.00 | 16.36 | 13.50 | 17.20 | 0.00 | - | 1 | 7 | 23.66% |
| UNP240621P00265000 | 2023-08-09 12:58PM EDT | 265.00 | 38.30 | 53.20 | 55.10 | 0.00 | - | - | 0 | 138.92% |
© 2024 Yahoo. Todos os direitos reservados.