Mercado abrirá em 9 h 16 min
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 -328,69 (-0,58%) PETROLEO CRU
77,05 -0,52 (-0,67%) OURO
2.372,70 -20,20 (-0,84%) Bitcoin USD
69.285,64 -575,56 (-0,82%)
Union Pacific Corporation (UNP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240524C00230000 | 2024-04-25 9:33AM EDT | 230.00 | 14.70 | 4.80 | 5.40 | 0.00 | - | - | 17 | 33.89% |
| UNP240524C00235000 | 2024-05-22 1:35PM EDT | 235.00 | 1.20 | 1.25 | 1.45 | -0.65 | -35.14% | 154 | 48 | 22.95% |
| UNP240524C00237500 | 2024-05-22 10:04AM EDT | 237.50 | 0.52 | 0.40 | 0.55 | -0.32 | -38.10% | 38 | 97 | 22.46% |
| UNP240524C00240000 | 2024-05-22 2:42PM EDT | 240.00 | 0.15 | 0.10 | 0.25 | -0.25 | -62.50% | 34 | 96 | 25.20% |
| UNP240524C00242500 | 2024-05-22 2:33PM EDT | 242.50 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 10 | 42 | 29.30% |
| UNP240524C00245000 | 2024-05-22 1:58PM EDT | 245.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 36 | 288 | 33.40% |
| UNP240524C00247500 | 2024-05-22 2:22PM EDT | 247.50 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 4 | 344 | 42.87% |
| UNP240524C00250000 | 2024-05-22 1:59PM EDT | 250.00 | 0.08 | 0.00 | 0.05 | -0.04 | -33.33% | 48 | 414 | 41.02% |
| UNP240524C00252500 | 2024-05-22 1:56PM EDT | 252.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 15 | 88 | 46.48% |
| UNP240524C00255000 | 2024-05-21 3:08PM EDT | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,778 | 51.56% |
| UNP240524C00257500 | 2024-05-21 2:42PM EDT | 257.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 49 | 62.89% |
| UNP240524C00260000 | 2024-05-09 11:12AM EDT | 260.00 | 0.37 | 0.00 | 2.15 | 0.00 | - | 1 | 18 | 112.16% |
| UNP240524C00262500 | 2024-05-20 9:30AM EDT | 262.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 7 | 106.06% |
| UNP240524C00275000 | 2024-05-20 2:22PM EDT | 275.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 7 | 137.99% |
| UNP240524C00280000 | 2024-05-20 11:05AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 19 | 91.41% |
| UNP240524C00285000 | 2024-05-20 10:01AM EDT | 285.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 91 | 92 | 161.33% |
| UNP240524C00290000 | 2024-05-20 9:35AM EDT | 290.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 16 | 18 | 190.43% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240524P00200000 | 2024-05-20 9:57AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 145 | 187 | 85.16% |
| UNP240524P00205000 | 2024-05-21 9:41AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 63 | 73.44% |
| UNP240524P00210000 | 2024-05-21 2:44PM EDT | 210.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 24 | 142 | 61.72% |
| UNP240524P00215000 | 2024-05-22 11:19AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 121 | 123 | 50.00% |
| UNP240524P00217500 | 2024-05-09 3:25PM EDT | 217.50 | 0.15 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 84.81% |
| UNP240524P00220000 | 2024-05-21 3:50PM EDT | 220.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 7 | 52.44% |
| UNP240524P00225000 | 2024-05-22 11:56AM EDT | 225.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 5 | 1,007 | 33.30% |
| UNP240524P00230000 | 2024-05-22 11:20AM EDT | 230.00 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 4 | 74 | 25.05% |
| UNP240524P00232500 | 2024-05-22 2:02PM EDT | 232.50 | 0.57 | 0.45 | 0.65 | -0.08 | -12.31% | 19 | 21 | 21.80% |
| UNP240524P00235000 | 2024-05-22 3:47PM EDT | 235.00 | 1.80 | 1.35 | 1.55 | +0.45 | +33.33% | 20 | 1,040 | 20.19% |
| UNP240524P00237500 | 2024-05-22 12:52PM EDT | 237.50 | 3.00 | 2.75 | 3.30 | +0.19 | +6.76% | 27 | 65 | 21.70% |
| UNP240524P00240000 | 2024-05-22 9:30AM EDT | 240.00 | 5.60 | 5.00 | 6.70 | +0.40 | +7.69% | 2 | 80 | 48.88% |
| UNP240524P00242500 | 2024-05-22 12:08PM EDT | 242.50 | 7.60 | 6.40 | 9.70 | +0.71 | +10.30% | 2 | 610 | 68.70% |
| UNP240524P00245000 | 2024-05-21 11:49AM EDT | 245.00 | 8.80 | 9.40 | 12.40 | 0.00 | - | 2 | 39 | 51.86% |
| UNP240524P00247500 | 2024-05-20 2:04PM EDT | 247.50 | 13.88 | 11.50 | 14.90 | +9.78 | +238.54% | 1 | 34 | 53.91% |
| UNP240524P00250000 | 2024-05-21 9:54AM EDT | 250.00 | 13.50 | 14.10 | 17.30 | 0.00 | - | 1 | 0 | 61.23% |
| UNP240524P00252500 | 2024-05-15 9:32AM EDT | 252.50 | 6.61 | 16.30 | 19.90 | 0.00 | - | - | 0 | 64.16% |
© 2024 Yahoo. Todos os direitos reservados.