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
66.851,66 +1.661,43 (+2,55%)
Union Pacific Corporation (UNP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241115C00200000 | 2024-02-22 3:26PM EDT | 200.00 | 60.45 | 51.90 | 53.20 | 0.00 | - | 9 | 49 | 39.18% |
| UNP241115C00205000 | 2024-02-20 10:30AM EDT | 205.00 | 49.67 | 50.60 | 51.90 | 0.00 | - | - | 40 | 43.51% |
| UNP241115C00210000 | 2024-03-25 10:12AM EDT | 210.00 | 43.40 | 30.00 | 31.00 | 0.00 | - | 10 | 10 | 0.00% |
| UNP241115C00215000 | 2024-05-09 2:47PM EDT | 215.00 | 38.30 | 34.50 | 38.50 | 0.00 | - | 4 | 10 | 31.04% |
| UNP241115C00225000 | 2024-04-18 10:36AM EDT | 225.00 | 21.70 | 26.50 | 30.30 | 0.00 | - | - | 5 | 28.21% |
| UNP241115C00230000 | 2024-04-19 3:58PM EDT | 230.00 | 18.90 | 23.00 | 26.40 | 0.00 | - | 1 | 6 | 26.84% |
| UNP241115C00235000 | 2024-05-01 12:40PM EDT | 235.00 | 17.50 | 19.50 | 24.00 | 0.00 | - | 1 | 3 | 27.54% |
| UNP241115C00240000 | 2024-05-06 10:57AM EDT | 240.00 | 17.10 | 16.00 | 20.50 | 0.00 | - | 1 | 18 | 26.24% |
| UNP241115C00245000 | 2024-05-17 2:28PM EDT | 245.00 | 15.31 | 13.00 | 17.50 | +0.79 | +5.44% | 17 | 62 | 25.40% |
| UNP241115C00250000 | 2024-05-15 2:44PM EDT | 250.00 | 13.67 | 10.80 | 15.00 | 0.00 | - | 1 | 114 | 24.98% |
| UNP241115C00255000 | 2024-05-16 12:00PM EDT | 255.00 | 11.20 | 8.50 | 12.20 | 0.00 | - | 1 | 77 | 23.79% |
| UNP241115C00260000 | 2024-05-16 11:19AM EDT | 260.00 | 8.90 | 6.40 | 9.40 | 0.00 | - | 3 | 204 | 22.22% |
| UNP241115C00265000 | 2024-05-14 2:28PM EDT | 265.00 | 7.10 | 4.80 | 8.60 | 0.00 | - | 2 | 94 | 23.34% |
| UNP241115C00270000 | 2024-05-07 10:15AM EDT | 270.00 | 5.50 | 3.20 | 7.00 | 0.00 | - | 4 | 59 | 22.92% |
| UNP241115C00275000 | 2024-05-13 11:26AM EDT | 275.00 | 5.20 | 2.45 | 4.60 | 0.00 | - | 3 | 36 | 20.65% |
| UNP241115C00280000 | 2024-05-16 12:09PM EDT | 280.00 | 3.50 | 2.00 | 3.60 | 0.00 | - | 1 | 120 | 20.41% |
| UNP241115C00285000 | 2024-05-10 12:11PM EDT | 285.00 | 3.38 | 0.60 | 3.80 | 0.00 | - | 3 | 13 | 22.46% |
| UNP241115C00290000 | 2024-05-03 2:08PM EDT | 290.00 | 2.00 | 0.10 | 4.00 | 0.00 | - | 3 | 24 | 24.46% |
| UNP241115C00295000 | 2024-05-09 1:08PM EDT | 295.00 | 1.85 | 0.25 | 3.60 | 0.00 | - | 39 | 68 | 25.08% |
| UNP241115C00300000 | 2024-05-09 2:22PM EDT | 300.00 | 1.06 | 0.15 | 2.10 | -0.34 | -24.29% | 3 | 46 | 22.61% |
| UNP241115C00305000 | 2024-04-22 12:58PM EDT | 305.00 | 0.92 | 0.10 | 1.90 | 0.00 | - | 10 | 11 | 23.27% |
| UNP241115C00310000 | 2024-05-14 12:23PM EDT | 310.00 | 0.71 | 0.25 | 1.65 | 0.00 | - | 1 | 14 | 23.66% |
| UNP241115C00320000 | 2024-03-19 1:59PM EDT | 320.00 | 1.10 | 0.10 | 0.70 | 0.00 | - | 15 | 98 | 21.68% |
| UNP241115C00325000 | 2024-05-14 11:35AM EDT | 325.00 | 0.37 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 27.06% |
| UNP241115C00340000 | 2024-03-07 2:50PM EDT | 340.00 | 0.85 | 0.15 | 0.70 | 0.00 | - | - | 1 | 25.48% |
| UNP241115C00360000 | 2024-02-21 12:26PM EDT | 360.00 | 0.10 | 0.05 | 2.40 | 0.00 | - | - | 3 | 36.99% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP241115P00125000 | 2024-03-04 2:05PM EDT | 125.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | 10 | 10 | 55.63% |
| UNP241115P00150000 | 2024-02-20 3:34PM EDT | 150.00 | 0.64 | 0.00 | 2.65 | 0.00 | - | - | 1 | 50.67% |
| UNP241115P00170000 | 2024-03-15 2:29PM EDT | 170.00 | 1.30 | 1.45 | 1.75 | 0.00 | - | - | 6 | 36.05% |
| UNP241115P00175000 | 2024-04-24 11:22AM EDT | 175.00 | 1.75 | 0.30 | 1.60 | 0.00 | - | 2 | 17 | 33.01% |
| UNP241115P00180000 | 2024-05-01 9:38AM EDT | 180.00 | 1.65 | 0.45 | 1.55 | 0.00 | - | 2 | 15 | 30.54% |
| UNP241115P00185000 | 2024-03-13 3:27PM EDT | 185.00 | 1.80 | 2.65 | 2.90 | 0.00 | - | 3 | 10 | 33.55% |
| UNP241115P00190000 | 2024-05-06 9:32AM EDT | 190.00 | 1.75 | 0.20 | 2.95 | 0.00 | - | 3 | 5 | 31.30% |
| UNP241115P00195000 | 2024-05-02 3:55PM EDT | 195.00 | 2.55 | 0.20 | 3.70 | 0.00 | - | 2 | 5 | 31.11% |
| UNP241115P00200000 | 2024-05-06 3:44PM EDT | 200.00 | 2.75 | 1.30 | 2.80 | 0.00 | - | 1 | 28 | 26.14% |
| UNP241115P00205000 | 2024-05-03 12:03PM EDT | 205.00 | 3.30 | 1.25 | 2.45 | 0.00 | - | 2 | 88 | 22.83% |
| UNP241115P00210000 | 2024-05-09 11:45AM EDT | 210.00 | 3.00 | 1.05 | 3.00 | 0.00 | - | 1 | 28 | 22.06% |
| UNP241115P00215000 | 2024-04-26 1:26PM EDT | 215.00 | 5.10 | 1.40 | 3.70 | 0.00 | - | 5 | 28 | 21.37% |
| UNP241115P00220000 | 2024-05-15 10:29AM EDT | 220.00 | 4.00 | 2.25 | 5.80 | 0.00 | - | 1 | 4 | 23.13% |
| UNP241115P00225000 | 2024-05-09 11:32AM EDT | 225.00 | 5.60 | 3.20 | 5.60 | 0.00 | - | 8 | 32 | 20.07% |
| UNP241115P00230000 | 2024-05-13 12:28PM EDT | 230.00 | 6.40 | 4.40 | 6.80 | 0.00 | - | 14 | 30 | 19.36% |
| UNP241115P00235000 | 2024-04-26 10:13AM EDT | 235.00 | 9.70 | 5.90 | 9.40 | 0.00 | - | 1 | 2 | 20.47% |
| UNP241115P00240000 | 2024-05-09 1:12PM EDT | 240.00 | 9.90 | 7.60 | 11.00 | 0.00 | - | 8 | 47 | 19.55% |
| UNP241115P00245000 | 2024-05-10 1:02PM EDT | 245.00 | 11.42 | 9.50 | 13.60 | 0.00 | - | 37 | 176 | 19.71% |
| UNP241115P00250000 | 2024-05-13 2:18PM EDT | 250.00 | 13.72 | 11.50 | 16.00 | 0.00 | - | 4 | 62 | 19.15% |
| UNP241115P00255000 | 2024-05-16 12:05PM EDT | 255.00 | 16.10 | 14.60 | 19.00 | 0.00 | - | 1 | 44 | 19.04% |
| UNP241115P00265000 | 2024-03-05 2:15PM EDT | 265.00 | 20.00 | 27.20 | 29.30 | 0.00 | - | - | 28 | 24.41% |
| UNP241115P00270000 | 2024-02-16 1:32PM EDT | 270.00 | 26.60 | 28.60 | 31.70 | 0.00 | - | 22 | 22 | 22.39% |
© 2024 Yahoo. Todos os direitos reservados.