Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
82,34 +0,17 (+0,21%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.439,77 +352,11 (+0,55%)
Union Pacific Corporation (UNP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240920C00190000 | 2024-05-30 1:36PM EDT | 190.00 | 40.75 | 36.80 | 40.60 | 0.00 | - | 10 | 38 | 40.64% |
| UNP240920C00195000 | 2024-06-03 2:58PM EDT | 195.00 | 36.85 | 32.10 | 35.80 | 0.00 | - | 1 | 1 | 37.35% |
| UNP240920C00200000 | 2024-05-06 11:32AM EDT | 200.00 | 43.78 | 30.80 | 33.30 | 0.00 | - | 10 | 11 | 40.81% |
| UNP240920C00205000 | 2024-06-18 12:41PM EDT | 205.00 | 22.40 | 24.60 | 25.40 | 0.00 | - | 1 | 3 | 28.15% |
| UNP240920C00215000 | 2024-06-20 9:34AM EDT | 215.00 | 15.50 | 16.50 | 18.00 | 0.00 | - | 1 | 5 | 26.59% |
| UNP240920C00220000 | 2024-06-21 9:37AM EDT | 220.00 | 12.17 | 13.10 | 13.60 | -4.03 | -24.88% | 5 | 3 | 23.22% |
| UNP240920C00225000 | 2024-06-20 11:44AM EDT | 225.00 | 9.19 | 10.10 | 10.40 | 0.00 | - | 3 | 66 | 22.02% |
| UNP240920C00230000 | 2024-06-21 9:55AM EDT | 230.00 | 7.10 | 7.40 | 7.70 | +0.70 | +10.94% | 38 | 109 | 21.08% |
| UNP240920C00235000 | 2024-06-18 10:43AM EDT | 235.00 | 4.20 | 5.30 | 5.70 | 0.00 | - | 4 | 110 | 20.78% |
| UNP240920C00240000 | 2024-06-21 2:42PM EDT | 240.00 | 3.60 | 1.65 | 4.00 | +0.56 | +18.42% | 3 | 163 | 20.26% |
| UNP240920C00245000 | 2024-06-20 10:49AM EDT | 245.00 | 2.20 | 2.25 | 2.90 | 0.00 | - | 1 | 488 | 20.39% |
| UNP240920C00250000 | 2024-06-21 2:28PM EDT | 250.00 | 1.50 | 1.35 | 1.75 | +0.05 | +3.45% | 1 | 629 | 19.37% |
| UNP240920C00255000 | 2024-06-20 9:54AM EDT | 255.00 | 0.95 | 0.85 | 1.15 | 0.00 | - | 4 | 172 | 19.29% |
| UNP240920C00260000 | 2024-06-21 9:34AM EDT | 260.00 | 0.70 | 0.60 | 0.80 | +0.15 | +27.27% | 4 | 870 | 19.59% |
| UNP240920C00265000 | 2024-06-17 9:33AM EDT | 265.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 1 | 998 | 19.87% |
| UNP240920C00270000 | 2024-06-14 10:35AM EDT | 270.00 | 0.25 | 0.15 | 2.40 | 0.00 | - | 8 | 181 | 31.21% |
| UNP240920C00275000 | 2024-06-20 12:34PM EDT | 275.00 | 0.30 | 0.10 | 0.65 | 0.00 | - | 7 | 51 | 24.20% |
| UNP240920C00280000 | 2024-05-28 11:34AM EDT | 280.00 | 0.35 | 0.05 | 1.45 | 0.00 | - | 100 | 354 | 30.98% |
| UNP240920C00285000 | 2024-05-20 10:45AM EDT | 285.00 | 0.71 | 0.05 | 2.25 | 0.00 | - | 4 | 93 | 36.76% |
| UNP240920C00290000 | 2024-05-06 12:10PM EDT | 290.00 | 0.75 | 0.05 | 1.45 | 0.00 | - | 123 | 157 | 34.63% |
| UNP240920C00295000 | 2024-05-20 1:26PM EDT | 295.00 | 0.39 | 0.00 | 2.20 | 0.00 | - | 3 | 8 | 40.28% |
| UNP240920C00300000 | 2024-05-20 10:24AM EDT | 300.00 | 0.30 | 0.00 | 1.90 | 0.00 | - | 1 | 29 | 40.55% |
| UNP240920C00310000 | 2024-05-16 2:43PM EDT | 310.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 40.65% |
| UNP240920C00315000 | 2024-01-23 2:16PM EDT | 315.00 | 0.95 | 1.15 | 1.35 | 0.00 | - | 10 | 10 | 42.20% |
| UNP240920C00320000 | 2024-03-07 12:23PM EDT | 320.00 | 0.90 | 0.10 | 0.65 | 0.00 | - | 2 | 3 | 37.99% |
| UNP240920C00370000 | 2024-01-02 10:30AM EDT | 370.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240920P00145000 | 2024-06-04 10:00AM EDT | 145.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 20 | 25 | 54.22% |
| UNP240920P00155000 | 2024-01-23 1:07PM EDT | 155.00 | 0.50 | 0.00 | 1.90 | 0.00 | - | 1 | 7 | 54.75% |
| UNP240920P00160000 | 2024-01-19 11:50AM EDT | 160.00 | 1.20 | 0.00 | 2.00 | 0.00 | - | 3 | 3 | 51.72% |
| UNP240920P00165000 | 2024-01-11 11:53AM EDT | 165.00 | 1.50 | 0.45 | 1.10 | 0.00 | - | 3 | 8 | 41.60% |
| UNP240920P00170000 | 2024-06-06 1:18PM EDT | 170.00 | 0.35 | 0.00 | 2.40 | 0.00 | - | 5 | 25 | 46.78% |
| UNP240920P00175000 | 2024-06-04 10:00AM EDT | 175.00 | 0.60 | 0.15 | 1.70 | 0.00 | - | 10 | 24 | 39.22% |
| UNP240920P00180000 | 2024-05-14 1:21PM EDT | 180.00 | 0.40 | 0.40 | 0.75 | 0.00 | - | 1 | 8 | 29.43% |
| UNP240920P00185000 | 2024-04-03 12:29PM EDT | 185.00 | 1.25 | 0.45 | 2.75 | 0.00 | - | 1 | 5 | 37.62% |
| UNP240920P00190000 | 2024-06-20 1:17PM EDT | 190.00 | 1.00 | 0.75 | 0.90 | 0.00 | - | 20 | 190 | 24.74% |
| UNP240920P00195000 | 2024-05-21 3:08PM EDT | 195.00 | 1.07 | 1.05 | 1.25 | 0.00 | - | 1 | 13 | 23.82% |
| UNP240920P00200000 | 2024-06-13 9:30AM EDT | 200.00 | 1.60 | 1.35 | 1.60 | 0.00 | - | 17 | 93 | 22.35% |
| UNP240920P00205000 | 2024-06-21 3:54PM EDT | 205.00 | 2.05 | 1.90 | 2.15 | -0.82 | -28.57% | 21 | 72 | 21.21% |
| UNP240920P00210000 | 2024-06-21 3:38PM EDT | 210.00 | 2.90 | 2.65 | 2.95 | -0.59 | -16.91% | 7 | 444 | 20.26% |
| UNP240920P00215000 | 2024-06-21 3:53PM EDT | 215.00 | 3.95 | 3.70 | 4.10 | -0.85 | -17.71% | 10 | 85 | 19.54% |
| UNP240920P00220000 | 2024-06-21 3:08PM EDT | 220.00 | 5.60 | 5.20 | 5.60 | -0.86 | -13.31% | 8 | 117 | 18.80% |
| UNP240920P00225000 | 2024-06-21 3:11PM EDT | 225.00 | 7.50 | 7.00 | 7.50 | -1.10 | -12.79% | 4 | 359 | 18.01% |
| UNP240920P00230000 | 2024-06-21 3:59PM EDT | 230.00 | 9.60 | 9.40 | 10.70 | -3.10 | -24.41% | 20 | 456 | 19.09% |
| UNP240920P00235000 | 2024-06-07 10:16AM EDT | 235.00 | 11.07 | 12.20 | 14.60 | 0.00 | - | 2 | 907 | 20.82% |
| UNP240920P00240000 | 2024-06-18 9:34AM EDT | 240.00 | 18.25 | 15.30 | 16.40 | 0.00 | - | 2 | 529 | 16.25% |
| UNP240920P00245000 | 2024-06-17 1:39PM EDT | 245.00 | 23.29 | 18.00 | 21.70 | 0.00 | - | 1 | 184 | 20.14% |
| UNP240920P00250000 | 2024-05-17 11:50AM EDT | 250.00 | 12.60 | 26.70 | 30.00 | 0.00 | - | 4 | 199 | 32.20% |
| UNP240920P00255000 | 2024-05-10 2:37PM EDT | 255.00 | 14.20 | 25.00 | 28.20 | 0.00 | - | 2 | 9 | 0.00% |
| UNP240920P00260000 | 2024-05-23 9:35AM EDT | 260.00 | 28.60 | 32.00 | 36.50 | 0.00 | - | 1 | 2 | 27.42% |
© 2024 Yahoo. Todos os direitos reservados.