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
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.455,50 +269,72 (+0,42%)
Union Pacific Corporation (UNP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP260116C00105000 | 2024-05-29 11:32AM EDT | 105.00 | 125.50 | 121.50 | 126.50 | 0.00 | - | 2 | 14 | 51.12% |
| UNP260116C00110000 | 2023-11-08 11:36AM EDT | 110.00 | 106.09 | 122.00 | 125.50 | 0.00 | - | 1 | 0 | 54.16% |
| UNP260116C00115000 | 2024-06-17 3:44PM EDT | 115.00 | 110.75 | 112.50 | 117.50 | 0.00 | - | 3 | 34 | 48.53% |
| UNP260116C00120000 | 2024-06-17 3:44PM EDT | 120.00 | 106.25 | 108.00 | 113.00 | 0.00 | - | 5 | 66 | 47.20% |
| UNP260116C00125000 | 2024-06-17 3:45PM EDT | 125.00 | 102.20 | 103.50 | 108.50 | 0.00 | - | 11 | 9 | 45.85% |
| UNP260116C00130000 | 2023-12-06 12:14PM EDT | 130.00 | 107.81 | 112.90 | 116.50 | 0.00 | - | 1 | 1 | 63.17% |
| UNP260116C00140000 | 2024-04-01 2:12PM EDT | 140.00 | 110.01 | 101.60 | 105.70 | 0.00 | - | - | 2 | 55.70% |
| UNP260116C00150000 | 2024-06-17 1:39PM EDT | 150.00 | 80.40 | 82.00 | 86.50 | 0.00 | - | 1 | 33 | 39.75% |
| UNP260116C00155000 | 2023-12-20 2:54PM EDT | 155.00 | 95.85 | 91.50 | 96.50 | 0.00 | - | - | 3 | 54.92% |
| UNP260116C00165000 | 2024-05-30 2:40PM EDT | 165.00 | 73.00 | 69.50 | 73.90 | 0.00 | - | 1 | 1 | 36.64% |
| UNP260116C00170000 | 2024-06-03 10:27AM EDT | 170.00 | 72.35 | 65.50 | 69.80 | 0.00 | - | 6 | 8 | 35.64% |
| UNP260116C00175000 | 2024-06-13 3:51PM EDT | 175.00 | 60.50 | 61.50 | 66.50 | 0.00 | - | 1 | 4 | 35.57% |
| UNP260116C00180000 | 2023-12-01 11:29AM EDT | 180.00 | 65.15 | 78.60 | 81.50 | 0.00 | - | 3 | 3 | 54.34% |
| UNP260116C00185000 | 2023-12-04 10:48AM EDT | 185.00 | 64.50 | 72.20 | 75.10 | 0.00 | - | 3 | 3 | 50.06% |
| UNP260116C00190000 | 2024-01-26 12:44PM EDT | 190.00 | 65.60 | 79.50 | 82.60 | 0.00 | - | 1 | 38 | 60.51% |
| UNP260116C00195000 | 2024-05-06 3:59PM EDT | 195.00 | 61.20 | 50.20 | 52.20 | 0.00 | - | 3 | 34 | 32.99% |
| UNP260116C00200000 | 2024-06-03 11:02AM EDT | 200.00 | 49.67 | 43.60 | 47.60 | 0.00 | - | 3 | 34 | 31.12% |
| UNP260116C00210000 | 2024-06-03 2:35PM EDT | 210.00 | 42.30 | 37.10 | 40.40 | 0.00 | - | 2 | 70 | 29.24% |
| UNP260116C00220000 | 2024-05-30 9:41AM EDT | 220.00 | 34.10 | 31.40 | 34.50 | 0.00 | - | 10 | 27 | 28.25% |
| UNP260116C00230000 | 2024-06-14 10:03AM EDT | 230.00 | 24.00 | 25.60 | 28.90 | 0.00 | - | 2 | 43 | 27.14% |
| UNP260116C00240000 | 2024-06-13 9:41AM EDT | 240.00 | 21.30 | 22.10 | 23.60 | 0.00 | - | 2 | 68 | 25.89% |
| UNP260116C00250000 | 2024-06-21 10:59AM EDT | 250.00 | 18.55 | 17.90 | 19.30 | +2.25 | +13.80% | 1 | 113 | 25.10% |
| UNP260116C00260000 | 2024-06-18 9:30AM EDT | 260.00 | 13.20 | 13.10 | 15.70 | 0.00 | - | 1 | 53 | 24.50% |
| UNP260116C00270000 | 2024-05-30 9:38AM EDT | 270.00 | 13.20 | 10.90 | 13.10 | 0.00 | - | 7 | 105 | 24.42% |
| UNP260116C00280000 | 2024-06-20 11:48AM EDT | 280.00 | 9.10 | 9.10 | 10.20 | 0.00 | - | 1 | 36 | 23.63% |
| UNP260116C00290000 | 2024-06-05 3:37PM EDT | 290.00 | 8.93 | 6.30 | 8.40 | 0.00 | - | 3 | 107 | 23.59% |
| UNP260116C00300000 | 2024-06-13 10:16AM EDT | 300.00 | 5.35 | 4.70 | 6.80 | 0.00 | - | 15 | 28 | 23.44% |
| UNP260116C00310000 | 2024-04-30 3:34PM EDT | 310.00 | 9.42 | 5.50 | 6.50 | 0.00 | - | 1 | 8 | 24.66% |
| UNP260116C00320000 | 2024-05-09 3:27PM EDT | 320.00 | 8.80 | 4.20 | 4.90 | 0.00 | - | 1 | 3 | 23.94% |
| UNP260116C00330000 | 2024-04-18 12:46PM EDT | 330.00 | 5.45 | 4.90 | 7.30 | 0.00 | - | 1 | 3 | 28.64% |
| UNP260116C00340000 | 2024-03-05 10:35AM EDT | 340.00 | 8.93 | 6.20 | 6.80 | 0.00 | - | 2 | 7 | 29.35% |
| UNP260116C00350000 | 2024-06-14 9:39AM EDT | 350.00 | 1.60 | 1.25 | 2.25 | 0.00 | - | 2 | 8 | 22.94% |
| UNP260116C00360000 | 2024-06-11 3:55PM EDT | 360.00 | 1.60 | 0.60 | 2.65 | 0.00 | - | 2 | 10 | 24.92% |
| UNP260116C00370000 | 2024-05-28 9:41AM EDT | 370.00 | 1.60 | 0.85 | 1.65 | 0.00 | - | 2 | 3 | 23.49% |
| UNP260116C00380000 | 2024-06-21 2:58PM EDT | 380.00 | 1.25 | 0.25 | 2.20 | -0.85 | -40.48% | 3 | 9 | 25.92% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP260116P00105000 | 2024-06-21 12:27PM EDT | 105.00 | 1.10 | 0.50 | 1.10 | +0.10 | +10.00% | 2 | 36 | 35.16% |
| UNP260116P00110000 | 2024-06-21 12:27PM EDT | 110.00 | 1.25 | 1.00 | 1.25 | +0.07 | +5.93% | 1 | 16 | 34.09% |
| UNP260116P00115000 | 2024-01-05 10:30AM EDT | 115.00 | 2.05 | 1.00 | 1.85 | 0.00 | - | 1 | 3 | 35.00% |
| UNP260116P00120000 | 2024-06-07 11:30AM EDT | 120.00 | 1.48 | 0.75 | 2.90 | 0.00 | - | 1 | 12 | 36.83% |
| UNP260116P00125000 | 2023-11-27 2:54PM EDT | 125.00 | 3.40 | 0.00 | 5.00 | 0.00 | - | - | 1 | 40.51% |
| UNP260116P00130000 | 2024-04-08 12:48PM EDT | 130.00 | 2.25 | 1.50 | 2.65 | 0.00 | - | 1 | 17 | 32.18% |
| UNP260116P00135000 | 2024-05-13 3:31PM EDT | 135.00 | 2.30 | 1.05 | 3.00 | 0.00 | - | 2 | 5 | 31.36% |
| UNP260116P00140000 | 2024-02-08 10:31AM EDT | 140.00 | 2.80 | 2.65 | 3.80 | 0.00 | - | 2 | 6 | 31.57% |
| UNP260116P00150000 | 2024-05-13 12:58PM EDT | 150.00 | 3.00 | 1.65 | 3.90 | 0.00 | - | 1 | 13 | 28.19% |
| UNP260116P00155000 | 2024-05-17 1:14PM EDT | 155.00 | 3.29 | 2.05 | 4.70 | 0.00 | - | 2 | 4 | 28.06% |
| UNP260116P00160000 | 2024-03-05 4:12PM EDT | 160.00 | 4.27 | 4.50 | 5.20 | 0.00 | - | 2 | 19 | 27.21% |
| UNP260116P00170000 | 2024-05-16 10:47AM EDT | 170.00 | 4.79 | 4.00 | 7.70 | 0.00 | - | 1 | 137 | 27.56% |
| UNP260116P00175000 | 2024-02-16 3:19PM EDT | 175.00 | 6.20 | 6.10 | 8.70 | 0.00 | - | 1 | 4 | 27.09% |
| UNP260116P00180000 | 2024-05-21 10:22AM EDT | 180.00 | 6.90 | 5.60 | 8.90 | 0.00 | - | 1 | 13 | 25.47% |
| UNP260116P00185000 | 2024-05-22 9:44AM EDT | 185.00 | 8.00 | 6.60 | 9.60 | 0.00 | - | 4 | 110 | 24.47% |
| UNP260116P00190000 | 2024-05-21 10:43AM EDT | 190.00 | 8.60 | 8.70 | 11.80 | 0.00 | - | 2 | 8 | 25.14% |
| UNP260116P00195000 | 2024-05-15 11:38AM EDT | 195.00 | 8.10 | 9.60 | 13.00 | 0.00 | - | 2 | 12 | 24.48% |
| UNP260116P00200000 | 2024-06-13 12:27PM EDT | 200.00 | 12.30 | 10.30 | 12.50 | 0.00 | - | 2 | 187 | 21.95% |
| UNP260116P00210000 | 2024-06-20 3:55PM EDT | 210.00 | 14.85 | 12.60 | 15.10 | 0.00 | - | 2 | 117 | 20.48% |
| UNP260116P00220000 | 2024-06-04 2:30PM EDT | 220.00 | 17.93 | 16.10 | 19.70 | 0.00 | - | 6 | 68 | 20.36% |
| UNP260116P00230000 | 2024-06-13 9:30AM EDT | 230.00 | 20.40 | 20.10 | 24.30 | 0.00 | - | 1 | 104 | 19.63% |
| UNP260116P00240000 | 2024-05-20 1:14PM EDT | 240.00 | 21.00 | 26.60 | 30.90 | 0.00 | - | 2 | 68 | 20.08% |
| UNP260116P00250000 | 2024-05-14 12:13PM EDT | 250.00 | 25.70 | 33.80 | 35.40 | 0.00 | - | 22 | 107 | 18.03% |
| UNP260116P00260000 | 2024-05-10 12:19PM EDT | 260.00 | 28.90 | 37.00 | 39.80 | 0.00 | - | 400 | 442 | 14.90% |
| UNP260116P00270000 | 2024-05-23 3:55PM EDT | 270.00 | 43.00 | 44.30 | 48.20 | 0.00 | - | 3 | 54 | 15.07% |
| UNP260116P00280000 | 2024-01-26 12:54PM EDT | 280.00 | 47.00 | 35.80 | 38.50 | 0.00 | - | 20 | 20 | 0.00% |
| UNP260116P00310000 | 2024-04-17 10:08AM EDT | 310.00 | 80.70 | 63.60 | 68.50 | 0.00 | - | 1 | 0 | 0.00% |
| UNP260116P00320000 | 2024-02-27 2:14PM EDT | 320.00 | 66.60 | 71.60 | 76.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.