Mercado fechará em 4 h 53 min
BOVESPA
128.464,10 +1.341,85 (+1,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.698,88 +21,83 (+0,04%) PETROLEO CRU
78,45 -0,50 (-0,63%) OURO
2.301,80 -7,80 (-0,34%) Bitcoin USD
61.668,18 +2.502,78 (+4,23%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:06AM EDT. Mercado aberto.
Preço de exercício:250.00
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503C00250000 | 2024-05-01 9:51AM EDT | 2024-05-03 | 0.23 | 0.00 | 0.70 | 0.00 | - | 2 | 1,040 | 59.08% |
| UNP240510C00250000 | 2024-05-01 3:13PM EDT | 2024-05-10 | 0.08 | 0.10 | 0.15 | 0.00 | - | 14 | 211 | 17.09% |
| UNP240517C00250000 | 2024-05-03 9:55AM EDT | 2024-05-17 | 0.80 | 0.45 | 0.60 | +0.60 | +300.00% | 10 | 1,196 | 17.82% |
| UNP240524C00250000 | 2024-04-30 10:03AM EDT | 2024-05-24 | 1.10 | 0.95 | 1.25 | 0.00 | - | 1 | 206 | 19.06% |
| UNP240531C00250000 | 2024-05-02 2:58PM EDT | 2024-05-31 | 0.95 | 1.25 | 1.50 | 0.00 | - | 6 | 115 | 17.87% |
| UNP240607C00250000 | 2024-05-02 3:47PM EDT | 2024-06-07 | 1.10 | 1.20 | 1.85 | 0.00 | - | 3 | 9 | 17.56% |
| UNP240621C00250000 | 2024-05-03 10:19AM EDT | 2024-06-21 | 2.55 | 2.35 | 2.60 | +0.74 | +40.88% | 9 | 1,505 | 17.49% |
| UNP240719C00250000 | 2024-05-02 3:11PM EDT | 2024-07-19 | 3.70 | 4.10 | 4.70 | 0.00 | - | 8 | 15 | 19.34% |
| UNP240816C00250000 | 2024-05-02 10:47AM EDT | 2024-08-16 | 5.10 | 6.80 | 7.20 | 0.00 | - | 13 | 125 | 21.72% |
| UNP240920C00250000 | 2024-05-03 10:27AM EDT | 2024-09-20 | 8.40 | 8.40 | 8.80 | +1.90 | +29.23% | 1 | 260 | 21.60% |
| UNP241018C00250000 | 2024-05-02 1:54PM EDT | 2024-10-18 | 8.80 | 10.00 | 10.50 | 0.00 | - | 1 | 68 | 22.40% |
| UNP241115C00250000 | 2024-05-02 12:57PM EDT | 2024-11-15 | 10.50 | 12.10 | 12.50 | 0.00 | - | 1 | 112 | 23.62% |
| UNP250117C00250000 | 2024-05-02 10:38AM EDT | 2025-01-17 | 12.50 | 14.60 | 15.30 | 0.00 | - | 18 | 1,337 | 24.05% |
| UNP250620C00250000 | 2024-04-24 3:50PM EDT | 2025-06-20 | 18.70 | 21.30 | 22.20 | 0.00 | - | 4 | 58 | 25.82% |
| UNP251219C00250000 | 2024-02-01 10:55AM EDT | 2025-12-19 | 32.00 | 36.80 | 39.40 | 0.00 | - | 1 | 2 | 35.61% |
| UNP260116C00250000 | 2024-04-26 3:03PM EDT | 2026-01-16 | 32.10 | 28.90 | 29.60 | 0.00 | - | 1 | 81 | 26.94% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503P00250000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 16.00 | 8.90 | 9.70 | 0.00 | - | 4 | 1 | 0.00% |
| UNP240517P00250000 | 2024-05-02 1:43PM EDT | 2024-05-17 | 12.65 | 9.20 | 9.90 | 0.00 | - | 2 | 147 | 11.52% |
| UNP240621P00250000 | 2024-05-01 10:22AM EDT | 2024-06-21 | 15.90 | 11.60 | 12.50 | 0.00 | - | 2 | 203 | 17.84% |
| UNP240816P00250000 | 2024-05-03 10:32AM EDT | 2024-08-16 | 14.40 | 14.10 | 14.70 | +0.30 | +2.13% | 1 | 51 | 17.02% |
| UNP240920P00250000 | 2024-04-03 1:13PM EDT | 2024-09-20 | 16.10 | 15.10 | 15.90 | 0.00 | - | 39 | 240 | 16.91% |
| UNP241018P00250000 | 2024-04-25 12:24PM EDT | 2024-10-18 | 16.10 | 16.30 | 17.00 | 0.00 | - | - | 61 | 17.22% |
| UNP241115P00250000 | 2024-04-26 10:15AM EDT | 2024-11-15 | 15.90 | 17.40 | 19.00 | 0.00 | - | 3 | 28 | 18.88% |
| UNP250117P00250000 | 2024-04-25 9:46AM EDT | 2025-01-17 | 19.80 | 19.20 | 20.00 | 0.00 | - | 8 | 401 | 17.70% |
| UNP250620P00250000 | 2024-04-15 10:26AM EDT | 2025-06-20 | 27.00 | 22.80 | 24.20 | 0.00 | - | 1 | 9 | 18.19% |
| UNP251219P00250000 | 2024-04-17 12:30PM EDT | 2025-12-19 | 33.48 | 26.80 | 28.10 | 0.00 | - | 23 | 73 | 18.37% |
| UNP260116P00250000 | 2024-04-29 1:29PM EDT | 2026-01-16 | 27.55 | 27.20 | 28.10 | 0.00 | - | 1 | 72 | 17.95% |
© 2024 Yahoo. Todos os direitos reservados.