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
64.410,72 +160,01 (+0,25%)
Union Pacific Corporation (UNP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250117C00100000 | 2024-03-11 3:39PM EDT | 100.00 | 150.74 | 136.40 | 140.50 | 0.00 | - | 2 | 11 | 117.88% |
| UNP250117C00105000 | 2023-12-06 12:17PM EDT | 105.00 | 130.25 | 135.00 | 137.80 | 0.00 | - | 10 | 2 | 122.31% |
| UNP250117C00110000 | 2023-02-27 10:57AM EDT | 110.00 | 108.30 | 91.30 | 93.10 | 0.00 | - | 3 | 1 | 0.00% |
| UNP250117C00115000 | 2023-12-06 12:44PM EDT | 115.00 | 120.05 | 124.60 | 129.00 | 0.00 | - | 97 | 78 | 112.12% |
| UNP250117C00120000 | 2023-12-06 12:51PM EDT | 120.00 | 115.48 | 120.20 | 124.70 | 0.00 | - | 34 | 12 | 108.69% |
| UNP250117C00125000 | 2023-12-06 12:11PM EDT | 125.00 | 110.99 | 115.00 | 119.90 | 0.00 | - | 2 | 5 | 103.52% |
| UNP250117C00130000 | 2023-12-06 12:14PM EDT | 130.00 | 106.34 | 111.40 | 114.10 | 0.00 | - | 1 | 39 | 99.37% |
| UNP250117C00135000 | 2023-05-05 10:47AM EDT | 135.00 | 72.50 | 69.90 | 73.40 | 0.00 | - | 1 | 2 | 0.00% |
| UNP250117C00140000 | 2023-02-21 3:53PM EDT | 140.00 | 65.00 | 56.80 | 59.20 | 0.00 | - | 4 | 6 | 0.00% |
| UNP250117C00145000 | 2023-03-15 10:26AM EDT | 145.00 | 58.49 | 62.40 | 64.70 | 0.00 | - | 3 | 8 | 0.00% |
| UNP250117C00150000 | 2024-04-23 9:44AM EDT | 150.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| UNP250117C00155000 | 2024-02-29 3:41PM EDT | 155.00 | 104.45 | 93.00 | 97.50 | 0.00 | - | 1 | 17 | 93.67% |
| UNP250117C00160000 | 2024-04-26 10:10AM EDT | 160.00 | 88.42 | 73.00 | 76.80 | 0.00 | - | 2 | 14 | 54.73% |
| UNP250117C00165000 | 2023-11-08 3:33PM EDT | 165.00 | 56.90 | 71.00 | 74.20 | 0.00 | - | 1 | 13 | 57.76% |
| UNP250117C00170000 | 2024-02-26 4:04PM EDT | 170.00 | 88.20 | 78.70 | 82.40 | 0.00 | - | 5 | 20 | 80.87% |
| UNP250117C00175000 | 2024-02-28 2:48PM EDT | 175.00 | 86.97 | 74.90 | 78.50 | 0.00 | - | 1 | 5 | 78.81% |
| UNP250117C00180000 | 2024-03-18 12:21PM EDT | 180.00 | 72.50 | 54.50 | 57.00 | 0.00 | - | 2 | 42 | 46.32% |
| UNP250117C00185000 | 2023-11-13 4:58PM EDT | 185.00 | 39.60 | 61.80 | 63.50 | 0.00 | - | 1 | 19 | 63.11% |
| UNP250117C00190000 | 2024-06-17 2:43PM EDT | 190.00 | 39.00 | 41.90 | 43.10 | 0.00 | - | 1 | 1,045 | 32.13% |
| UNP250117C00195000 | 2024-06-17 12:33PM EDT | 195.00 | 35.50 | 37.70 | 38.90 | 0.00 | - | 1 | 63 | 30.84% |
| UNP250117C00200000 | 2024-06-10 2:11PM EDT | 200.00 | 36.85 | 33.40 | 34.90 | 0.00 | - | 10 | 142 | 29.73% |
| UNP250117C00210000 | 2024-06-17 11:09AM EDT | 210.00 | 23.50 | 26.40 | 27.10 | 0.00 | - | 2 | 324 | 27.25% |
| UNP250117C00220000 | 2024-06-20 3:53PM EDT | 220.00 | 19.50 | 19.70 | 20.30 | 0.00 | - | 4 | 3,569 | 25.38% |
| UNP250117C00230000 | 2024-06-21 3:50PM EDT | 230.00 | 14.23 | 13.10 | 14.50 | +1.46 | +11.43% | 2 | 1,360 | 23.80% |
| UNP250117C00240000 | 2024-06-21 3:07PM EDT | 240.00 | 9.40 | 9.50 | 10.00 | +0.50 | +5.62% | 75 | 1,112 | 22.76% |
| UNP250117C00250000 | 2024-06-21 1:04PM EDT | 250.00 | 6.30 | 6.10 | 6.60 | +0.40 | +6.78% | 2 | 1,342 | 21.95% |
| UNP250117C00260000 | 2024-06-20 1:23PM EDT | 260.00 | 3.50 | 3.70 | 4.20 | 0.00 | - | 2 | 893 | 21.37% |
| UNP250117C00270000 | 2024-06-20 10:39AM EDT | 270.00 | 2.10 | 2.05 | 2.50 | 0.00 | - | 31 | 1,277 | 20.73% |
| UNP250117C00280000 | 2024-06-21 3:26PM EDT | 280.00 | 1.35 | 1.25 | 1.50 | +0.02 | +1.50% | 1 | 1,749 | 20.50% |
| UNP250117C00290000 | 2024-06-18 11:41AM EDT | 290.00 | 0.78 | 0.75 | 0.95 | 0.00 | - | 3 | 3,303 | 20.67% |
| UNP250117C00300000 | 2024-06-18 9:31AM EDT | 300.00 | 0.70 | 0.20 | 1.00 | 0.00 | - | 1 | 1,891 | 23.04% |
| UNP250117C00310000 | 2024-06-13 2:36PM EDT | 310.00 | 0.30 | 0.10 | 0.70 | 0.00 | - | 1 | 98 | 23.41% |
| UNP250117C00320000 | 2024-06-21 11:34AM EDT | 320.00 | 0.23 | 0.05 | 0.40 | -0.37 | -61.67% | 1 | 540 | 22.99% |
| UNP250117C00330000 | 2024-05-20 10:25AM EDT | 330.00 | 0.55 | 0.05 | 2.25 | 0.00 | - | 1 | 129 | 34.20% |
| UNP250117C00340000 | 2024-05-20 10:25AM EDT | 340.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 55 | 25.12% |
| UNP250117C00350000 | 2024-04-18 3:13PM EDT | 350.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 12 | 1,039 | 30.66% |
| UNP250117C00360000 | 2024-05-21 2:55PM EDT | 360.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 27.34% |
| UNP250117C00370000 | 2024-02-13 10:30AM EDT | 370.00 | 0.50 | 0.40 | 1.50 | 0.00 | - | - | 6 | 38.18% |
| UNP250117C00380000 | 2024-04-18 11:09AM EDT | 380.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | - | 1 | 42.92% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250117P00095000 | 2024-06-20 3:05PM EDT | 95.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 2 | 892 | 52.64% |
| UNP250117P00100000 | 2024-03-04 3:02PM EDT | 100.00 | 0.29 | 0.00 | 1.20 | 0.00 | - | 13 | 91 | 55.30% |
| UNP250117P00105000 | 2024-04-16 3:40PM EDT | 105.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 18 | 58.20% |
| UNP250117P00110000 | 2023-12-04 10:37AM EDT | 110.00 | 0.85 | 0.30 | 1.10 | 0.00 | - | 1 | 25 | 50.73% |
| UNP250117P00115000 | 2024-06-07 11:27AM EDT | 115.00 | 0.27 | 0.00 | 2.35 | 0.00 | - | 1 | 11 | 52.73% |
| UNP250117P00120000 | 2023-10-20 2:18PM EDT | 120.00 | 2.60 | 1.20 | 1.70 | 0.00 | - | 2 | 14 | 52.00% |
| UNP250117P00125000 | 2024-06-18 3:34PM EDT | 125.00 | 0.35 | 0.10 | 1.60 | 0.00 | - | 202 | 213 | 50.15% |
| UNP250117P00130000 | 2024-04-23 9:30AM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| UNP250117P00135000 | 2024-06-20 2:56PM EDT | 135.00 | 0.40 | 0.15 | 0.60 | 0.00 | - | 5 | 98 | 36.77% |
| UNP250117P00140000 | 2024-06-20 2:56PM EDT | 140.00 | 0.48 | 0.20 | 2.60 | 0.00 | - | 17 | 75 | 47.14% |
| UNP250117P00145000 | 2024-06-18 3:36PM EDT | 145.00 | 0.65 | 0.25 | 0.95 | 0.00 | - | 417 | 572 | 35.23% |
| UNP250117P00150000 | 2024-06-20 12:58PM EDT | 150.00 | 0.73 | 0.35 | 0.85 | 0.00 | - | 1 | 362 | 32.22% |
| UNP250117P00155000 | 2024-04-15 10:06AM EDT | 155.00 | 1.15 | 0.35 | 1.05 | 0.00 | - | 5 | 181 | 31.37% |
| UNP250117P00160000 | 2024-05-22 12:30PM EDT | 160.00 | 0.80 | 0.40 | 1.30 | 0.00 | - | 3 | 120 | 30.59% |
| UNP250117P00165000 | 2024-04-25 10:16AM EDT | 165.00 | 1.50 | 1.05 | 1.30 | 0.00 | - | 3 | 279 | 28.36% |
| UNP250117P00170000 | 2024-05-21 12:04PM EDT | 170.00 | 1.28 | 1.15 | 1.45 | 0.00 | - | 1 | 761 | 26.89% |
| UNP250117P00175000 | 2024-06-14 9:39AM EDT | 175.00 | 1.90 | 1.35 | 1.65 | 0.00 | - | 2 | 582 | 25.54% |
| UNP250117P00180000 | 2024-06-14 9:47AM EDT | 180.00 | 2.40 | 1.70 | 2.05 | 0.00 | - | 4 | 904 | 24.80% |
| UNP250117P00185000 | 2024-05-24 9:30AM EDT | 185.00 | 2.49 | 2.10 | 2.50 | 0.00 | - | 1 | 601 | 23.95% |
| UNP250117P00190000 | 2024-06-18 3:43PM EDT | 190.00 | 3.30 | 2.65 | 3.10 | 0.00 | - | 1 | 683 | 23.27% |
| UNP250117P00195000 | 2024-06-13 11:33AM EDT | 195.00 | 4.08 | 3.30 | 3.80 | 0.00 | - | 2 | 1,202 | 22.53% |
| UNP250117P00200000 | 2024-06-17 1:21PM EDT | 200.00 | 5.22 | 4.10 | 4.70 | 0.00 | - | 25 | 1,043 | 21.92% |
| UNP250117P00210000 | 2024-06-20 12:26PM EDT | 210.00 | 7.30 | 6.30 | 6.60 | 0.00 | - | 2 | 886 | 19.95% |
| UNP250117P00220000 | 2024-06-14 11:10AM EDT | 220.00 | 10.43 | 9.40 | 9.90 | -1.82 | -14.86% | 1 | 3,711 | 18.92% |
| UNP250117P00230000 | 2024-06-18 3:35PM EDT | 230.00 | 15.60 | 13.60 | 14.10 | 0.00 | - | 4 | 678 | 17.54% |
| UNP250117P00240000 | 2024-06-13 9:37AM EDT | 240.00 | 20.81 | 18.10 | 21.00 | 0.00 | - | 1 | 605 | 18.34% |
| UNP250117P00250000 | 2024-06-13 9:39AM EDT | 250.00 | 28.00 | 25.70 | 28.00 | 0.00 | - | 3 | 415 | 17.61% |
| UNP250117P00260000 | 2024-05-13 12:12PM EDT | 260.00 | 21.20 | 33.20 | 35.30 | 0.00 | - | 26 | 0 | 14.92% |
| UNP250117P00270000 | 2024-04-01 1:31PM EDT | 270.00 | 31.48 | 35.00 | 36.60 | 0.00 | - | 131 | 259 | 0.00% |
| UNP250117P00280000 | 2024-06-10 3:03PM EDT | 280.00 | 50.00 | 51.70 | 56.50 | 0.00 | - | 10 | 0 | 23.85% |
| UNP250117P00290000 | 2024-06-11 2:59PM EDT | 290.00 | 62.53 | 62.00 | 66.50 | 0.00 | - | 24 | 0 | 26.47% |
| UNP250117P00300000 | 2024-06-11 2:59PM EDT | 300.00 | 73.90 | 71.80 | 76.00 | 0.00 | - | 49 | 0 | 27.37% |
| UNP250117P00350000 | 2023-05-25 10:28AM EDT | 350.00 | 157.50 | 148.10 | 151.70 | 0.00 | - | 2 | 0 | 85.03% |
© 2024 Yahoo. Todos os direitos reservados.