Mercado fechará em 2 h 31 min
BOVESPA
125.660,69 +87,53 (+0,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.513,03 -38,87 (-0,07%) PETROLEO CRU
83,09 +1,19 (+1,45%) OURO
2.342,20 -4,20 (-0,18%) Bitcoin USD
66.717,70 +302,17 (+0,45%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:29PM EDT. Mercado aberto.
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240426C00217500 | 2024-04-22 10:13AM EDT | 217.50 | 16.70 | 18.50 | 20.90 | 0.00 | - | 1 | 1 | 76.76% |
| UNP240426C00225000 | 2024-04-18 10:07AM EDT | 225.00 | 7.40 | 12.50 | 12.90 | 0.00 | - | - | 8 | 46.66% |
| UNP240426C00227500 | 2024-04-22 10:58AM EDT | 227.50 | 8.20 | 10.30 | 10.70 | 0.00 | - | 3 | 38 | 44.56% |
| UNP240426C00230000 | 2024-04-22 1:29PM EDT | 230.00 | 6.70 | 8.30 | 8.70 | 0.00 | - | 7 | 108 | 43.63% |
| UNP240426C00232500 | 2024-04-22 3:37PM EDT | 232.50 | 5.10 | 6.50 | 6.90 | 0.00 | - | 3 | 65 | 43.04% |
| UNP240426C00235000 | 2024-04-23 12:22PM EDT | 235.00 | 4.90 | 5.00 | 5.10 | +1.50 | +44.12% | 4 | 318 | 40.31% |
| UNP240426C00237500 | 2024-04-23 12:32PM EDT | 237.50 | 3.78 | 3.50 | 3.80 | +1.12 | +42.11% | 4 | 110 | 40.43% |
| UNP240426C00240000 | 2024-04-22 10:13AM EDT | 240.00 | 1.60 | 2.55 | 2.75 | 0.00 | - | 7 | 148 | 40.59% |
| UNP240426C00242500 | 2024-04-23 12:24PM EDT | 242.50 | 1.66 | 1.65 | 1.85 | +0.22 | +15.28% | 11 | 117 | 39.82% |
| UNP240426C00245000 | 2024-04-22 3:59PM EDT | 245.00 | 1.06 | 1.05 | 1.25 | +0.26 | +32.50% | 10 | 175 | 40.06% |
| UNP240426C00247500 | 2024-04-22 10:20AM EDT | 247.50 | 0.45 | 0.60 | 0.80 | 0.00 | - | 8 | 64 | 39.97% |
| UNP240426C00250000 | 2024-04-23 1:08PM EDT | 250.00 | 0.40 | 0.35 | 0.50 | +0.13 | +48.15% | 6 | 300 | 40.04% |
| UNP240426C00252500 | 2024-04-22 2:50PM EDT | 252.50 | 0.20 | 0.20 | 0.30 | 0.00 | - | 2 | 5 | 40.09% |
| UNP240426C00255000 | 2024-04-18 9:38AM EDT | 255.00 | 0.29 | 0.10 | 0.20 | 0.00 | - | 4 | 133 | 41.21% |
| UNP240426C00257500 | 2024-04-22 9:52AM EDT | 257.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 51.90% |
| UNP240426C00260000 | 2024-04-15 1:15PM EDT | 260.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 7 | 31 | 56.54% |
| UNP240426C00265000 | 2024-04-12 9:40AM EDT | 265.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 46 | 55.27% |
| UNP240426C00270000 | 2024-04-02 11:41AM EDT | 270.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 73.93% |
| UNP240426C00275000 | 2024-04-03 10:36AM EDT | 275.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 82.03% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240426P00195000 | 2024-04-10 1:40PM EDT | 195.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 105.96% |
| UNP240426P00200000 | 2024-04-10 1:38PM EDT | 200.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 94.43% |
| UNP240426P00205000 | 2024-04-22 9:55AM EDT | 205.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 83.11% |
| UNP240426P00210000 | 2024-04-23 11:38AM EDT | 210.00 | 0.06 | 0.00 | 0.15 | -0.19 | -76.00% | 5 | 5 | 54.30% |
| UNP240426P00212500 | 2024-04-18 12:25PM EDT | 212.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 3 | 66.02% |
| UNP240426P00215000 | 2024-04-22 3:47PM EDT | 215.00 | 0.12 | 0.05 | 0.70 | -0.10 | -45.45% | 2 | 15 | 60.35% |
| UNP240426P00217500 | 2024-04-23 12:48PM EDT | 217.50 | 0.15 | 0.10 | 0.40 | -0.51 | -77.27% | 1 | 3 | 50.10% |
| UNP240426P00220000 | 2024-04-23 11:22AM EDT | 220.00 | 0.30 | 0.25 | 0.30 | -0.15 | -33.33% | 2 | 64 | 46.48% |
| UNP240426P00222500 | 2024-04-23 10:16AM EDT | 222.50 | 0.50 | 0.35 | 0.45 | -0.20 | -28.57% | 2 | 125 | 45.12% |
| UNP240426P00225000 | 2024-04-23 1:12PM EDT | 225.00 | 0.65 | 0.60 | 0.70 | -0.50 | -43.48% | 4 | 188 | 44.39% |
| UNP240426P00227500 | 2024-04-23 12:21PM EDT | 227.50 | 1.00 | 0.90 | 1.05 | -0.77 | -43.50% | 6 | 48 | 43.48% |
| UNP240426P00230000 | 2024-04-23 12:27PM EDT | 230.00 | 1.45 | 1.35 | 1.55 | -0.55 | -27.50% | 2 | 332 | 42.75% |
| UNP240426P00232500 | 2024-04-22 2:29PM EDT | 232.50 | 2.80 | 2.05 | 2.30 | 0.00 | - | 4 | 156 | 42.82% |
| UNP240426P00235000 | 2024-04-23 1:07PM EDT | 235.00 | 3.10 | 3.00 | 3.20 | -1.12 | -26.54% | 6 | 220 | 42.19% |
| UNP240426P00237500 | 2024-04-22 11:19AM EDT | 237.50 | 6.45 | 4.10 | 4.40 | 0.00 | - | 1 | 11 | 42.26% |
| UNP240426P00240000 | 2024-04-22 2:14PM EDT | 240.00 | 6.70 | 5.50 | 5.90 | 0.00 | - | 3 | 399 | 42.99% |
| UNP240426P00245000 | 2024-04-19 9:39AM EDT | 245.00 | 13.40 | 9.00 | 9.30 | 0.00 | - | 2 | 127 | 41.80% |
| UNP240426P00250000 | 2024-03-21 3:52PM EDT | 250.00 | 6.50 | 16.50 | 19.80 | 0.00 | - | - | 0 | 102.76% |
© 2024 Yahoo. Todos os direitos reservados.