Mercados españoles cerrados
S&P 500
5.241,40 +19,98 (+0,38%) Nasdaq
16.496,25 +108,01 (+0,66%) NIKKEI 225
38.356,06 +176,60 (+0,46%) Dólar/Euro
1,0823 +0,0029 (+0,27%) Petróleo Brent
82,41 -0,95 (-1,14%) Bitcoin EUR
56.705,45 -1.238,52 (-2,14%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:51PM EDT. Mercado abierto.
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00110000 | 2023-12-28 3:13PM EDT | 110.00 | 137.00 | 128.80 | 132.80 | 0.00 | - | - | 1 | 0.00% |
| UNP240517C00140000 | 2023-10-09 2:08PM EDT | 140.00 | 68.00 | 73.80 | 75.60 | 0.00 | - | 12 | 19 | 0.00% |
| UNP240517C00145000 | 2023-10-09 1:43PM EDT | 145.00 | 62.70 | 69.00 | 70.40 | 0.00 | - | 2 | 4 | 0.00% |
| UNP240517C00150000 | 2023-10-24 3:59PM EDT | 150.00 | 59.70 | 74.60 | 76.70 | 0.00 | - | 5 | 11 | 0.00% |
| UNP240517C00155000 | 2023-10-04 3:36PM EDT | 155.00 | 53.30 | 60.30 | 61.00 | 0.00 | - | - | 8 | 0.00% |
| UNP240517C00160000 | 2023-09-20 3:48PM EDT | 160.00 | 58.90 | 55.90 | 57.90 | 0.00 | - | - | 18 | 0.00% |
| UNP240517C00170000 | 2024-05-03 2:56PM EDT | 170.00 | 71.25 | 73.70 | 75.60 | 0.00 | - | 1 | 10 | 136.33% |
| UNP240517C00175000 | 2023-10-24 3:59PM EDT | 175.00 | 38.10 | 51.60 | 53.30 | 0.00 | - | 12 | 18 | 0.00% |
| UNP240517C00180000 | 2023-11-10 11:01AM EDT | 180.00 | 36.10 | 53.40 | 55.40 | 0.00 | - | 5 | 6 | 0.00% |
| UNP240517C00185000 | 2024-02-14 2:17PM EDT | 185.00 | 64.50 | 59.00 | 63.20 | 0.00 | - | 1 | 3 | 189.01% |
| UNP240517C00190000 | 2024-05-03 2:56PM EDT | 190.00 | 51.35 | 52.70 | 55.60 | 0.00 | - | 1 | 1 | 158.69% |
| UNP240517C00195000 | 2024-02-22 3:26PM EDT | 195.00 | 60.20 | 51.10 | 54.00 | 0.00 | - | 9 | 21 | 194.24% |
| UNP240517C00200000 | 2024-03-19 3:45PM EDT | 200.00 | 44.40 | 29.20 | 32.80 | 0.00 | - | 3 | 34 | 0.00% |
| UNP240517C00205000 | 2024-03-11 11:10AM EDT | 205.00 | 46.50 | 32.80 | 35.30 | 0.00 | - | 6 | 66 | 0.00% |
| UNP240517C00210000 | 2024-05-10 12:14PM EDT | 210.00 | 37.90 | 33.00 | 35.90 | 0.00 | - | 2 | 14 | 114.26% |
| UNP240517C00215000 | 2024-05-09 2:46PM EDT | 215.00 | 31.80 | 27.70 | 30.60 | 0.00 | - | 2 | 22 | 93.90% |
| UNP240517C00217500 | 2024-04-24 10:21AM EDT | 217.50 | 15.50 | 25.20 | 28.10 | 0.00 | - | - | 1 | 87.55% |
| UNP240517C00220000 | 2024-05-07 3:38PM EDT | 220.00 | 22.82 | 24.40 | 25.30 | 0.00 | - | 2 | 122 | 58.89% |
| UNP240517C00225000 | 2024-05-14 10:42AM EDT | 225.00 | 20.95 | 18.60 | 20.40 | -1.17 | -5.29% | 3 | 45 | 63.97% |
| UNP240517C00227500 | 2024-04-30 10:37AM EDT | 227.50 | 12.11 | 15.80 | 18.10 | 0.00 | - | 1 | 8 | 61.67% |
| UNP240517C00230000 | 2024-05-14 12:39PM EDT | 230.00 | 13.90 | 14.30 | 16.30 | -3.45 | -19.88% | 11 | 242 | 66.41% |
| UNP240517C00232500 | 2024-05-02 3:50PM EDT | 232.50 | 6.56 | 10.60 | 13.30 | 0.00 | - | 1 | 47 | 51.56% |
| UNP240517C00235000 | 2024-05-14 10:10AM EDT | 235.00 | 12.14 | 9.20 | 10.30 | +0.14 | +1.17% | 40 | 281 | 36.57% |
| UNP240517C00237500 | 2024-05-13 1:54PM EDT | 237.50 | 9.68 | 7.20 | 7.80 | 0.00 | - | 1 | 105 | 29.86% |
| UNP240517C00240000 | 2024-05-14 2:25PM EDT | 240.00 | 5.10 | 5.00 | 5.50 | -2.00 | -28.17% | 4 | 430 | 25.42% |
| UNP240517C00242500 | 2024-05-14 1:43PM EDT | 242.50 | 2.60 | 3.20 | 3.50 | -2.79 | -51.76% | 1 | 79 | 22.61% |
| UNP240517C00245000 | 2024-05-13 12:03PM EDT | 245.00 | 1.65 | 1.70 | 1.90 | -1.35 | -45.00% | 20 | 2,352 | 20.48% |
| UNP240517C00247500 | 2024-05-14 2:05PM EDT | 247.50 | 0.65 | 0.70 | 0.90 | -0.70 | -51.85% | 213 | 2,221 | 19.75% |
| UNP240517C00250000 | 2024-05-14 2:33PM EDT | 250.00 | 0.35 | 0.30 | 0.40 | -0.25 | -50.00% | 172 | 1,332 | 20.04% |
| UNP240517C00252500 | 2024-05-13 2:21PM EDT | 252.50 | 0.48 | 0.10 | 0.20 | +0.13 | +37.14% | 1 | 743 | 21.49% |
| UNP240517C00255000 | 2024-05-14 2:33PM EDT | 255.00 | 0.10 | 0.05 | 0.15 | -0.09 | -47.37% | 7 | 1,789 | 24.81% |
| UNP240517C00257500 | 2024-05-13 2:16PM EDT | 257.50 | 0.12 | 0.05 | 0.20 | 0.00 | - | 20 | 41 | 31.10% |
| UNP240517C00260000 | 2024-05-14 10:14AM EDT | 260.00 | 0.08 | 0.05 | 0.15 | -0.05 | -38.46% | 3 | 1,101 | 33.69% |
| UNP240517C00265000 | 2024-05-13 9:30AM EDT | 265.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 7 | 858 | 39.16% |
| UNP240517C00270000 | 2024-05-14 9:30AM EDT | 270.00 | 0.28 | 0.00 | 0.10 | +0.23 | +460.00% | 1 | 486 | 46.68% |
| UNP240517C00272500 | 2024-05-13 12:55PM EDT | 272.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 63.48% |
| UNP240517C00275000 | 2024-05-14 1:37PM EDT | 275.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 3 | 525 | 53.81% |
| UNP240517C00280000 | 2024-05-08 11:18AM EDT | 280.00 | 0.05 | 0.00 | 0.50 | -0.01 | -16.67% | 22 | 92 | 70.31% |
| UNP240517C00285000 | 2024-05-13 9:38AM EDT | 285.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 43 | 74.80% |
| UNP240517C00290000 | 2024-05-09 1:05PM EDT | 290.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 64 | 91.02% |
| UNP240517C00295000 | 2024-05-09 1:05PM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 41 | 98.34% |
| UNP240517C00300000 | 2024-01-29 12:21PM EDT | 300.00 | 0.10 | 0.15 | 1.30 | 0.00 | - | 3 | 6 | 119.34% |
| UNP240517C00305000 | 2024-02-16 12:42PM EDT | 305.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 125.93% |
| UNP240517C00310000 | 2023-10-19 10:00AM EDT | 310.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 118.95% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517P00125000 | 2024-01-24 3:16PM EDT | 125.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | - | 2 | 366.80% |
| UNP240517P00135000 | 2023-11-10 12:17PM EDT | 135.00 | 0.76 | 0.05 | 0.95 | 0.00 | - | - | 10 | 288.28% |
| UNP240517P00145000 | 2024-01-30 2:20PM EDT | 145.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 10 | 216.02% |
| UNP240517P00150000 | 2024-03-27 3:41PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 9 | 186.72% |
| UNP240517P00155000 | 2024-03-22 12:49PM EDT | 155.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 27 | 186.72% |
| UNP240517P00160000 | 2024-02-22 10:30AM EDT | 160.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 1 | 14 | 247.17% |
| UNP240517P00165000 | 2024-01-29 10:47AM EDT | 165.00 | 0.35 | 0.00 | 1.05 | 0.00 | - | 1 | 310 | 202.54% |
| UNP240517P00170000 | 2024-04-25 12:10PM EDT | 170.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 3 | 340 | 186.04% |
| UNP240517P00175000 | 2024-03-26 11:35AM EDT | 175.00 | 0.16 | 0.00 | 1.30 | 0.00 | - | 9 | 31 | 183.40% |
| UNP240517P00180000 | 2023-12-29 10:30AM EDT | 180.00 | 0.60 | 0.00 | 1.60 | 0.00 | - | 1 | 11 | 177.44% |
| UNP240517P00185000 | 2024-03-26 11:35AM EDT | 185.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 9 | 19 | 157.52% |
| UNP240517P00190000 | 2024-05-02 12:57PM EDT | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 93 | 103.13% |
| UNP240517P00195000 | 2024-05-06 3:10PM EDT | 195.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 181 | 97.27% |
| UNP240517P00200000 | 2024-05-07 1:22PM EDT | 200.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 100 | 112.99% |
| UNP240517P00205000 | 2024-05-09 1:52PM EDT | 205.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 63 | 149 | 101.47% |
| UNP240517P00210000 | 2024-04-26 1:50PM EDT | 210.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | 6 | 185 | 90.04% |
| UNP240517P00212500 | 2024-05-13 3:56PM EDT | 212.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 29 | 80.37% |
| UNP240517P00215000 | 2024-05-13 2:17PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 122 | 225 | 53.91% |
| UNP240517P00217500 | 2024-05-14 2:32PM EDT | 217.50 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 11 | 15 | 54.88% |
| UNP240517P00220000 | 2024-05-14 12:39PM EDT | 220.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 32 | 486 | 50.29% |
| UNP240517P00222500 | 2024-04-26 9:38AM EDT | 222.50 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 13 | 59.28% |
| UNP240517P00225000 | 2024-05-14 12:40PM EDT | 225.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 357 | 41.11% |
| UNP240517P00227500 | 2024-05-14 2:32PM EDT | 227.50 | 0.07 | 0.05 | 0.15 | -0.05 | -29.41% | 3 | 5 | 39.16% |
| UNP240517P00230000 | 2024-05-14 10:15AM EDT | 230.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 4 | 1,875 | 34.28% |
| UNP240517P00232500 | 2024-05-09 9:43AM EDT | 232.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 24 | 103 | 31.15% |
| UNP240517P00235000 | 2024-05-13 2:16PM EDT | 235.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 30 | 1,471 | 27.30% |
| UNP240517P00237500 | 2024-05-13 2:16PM EDT | 237.50 | 0.19 | 0.20 | 0.35 | 0.00 | - | 105 | 288 | 23.83% |
| UNP240517P00240000 | 2024-05-14 12:20PM EDT | 240.00 | 0.48 | 0.45 | 0.55 | +0.13 | +37.14% | 4 | 497 | 20.70% |
| UNP240517P00242500 | 2024-05-13 3:04PM EDT | 242.50 | 0.89 | 1.00 | 1.10 | +0.24 | +36.92% | 1 | 472 | 19.41% |
| UNP240517P00245000 | 2024-05-14 12:55PM EDT | 245.00 | 2.55 | 1.85 | 2.10 | +1.23 | +93.18% | 1 | 566 | 18.52% |
| UNP240517P00247500 | 2024-05-14 10:27AM EDT | 247.50 | 2.60 | 3.50 | 3.80 | +0.10 | +4.00% | 1 | 36 | 19.75% |
| UNP240517P00250000 | 2024-05-13 9:46AM EDT | 250.00 | 2.96 | 5.30 | 5.80 | 0.00 | - | 2 | 156 | 20.04% |
| UNP240517P00252500 | 2024-05-09 10:39AM EDT | 252.50 | 5.50 | 7.60 | 9.40 | 0.00 | - | 4 | 4 | 41.99% |
| UNP240517P00255000 | 2024-05-02 9:45AM EDT | 255.00 | 21.32 | 9.70 | 12.10 | 0.00 | - | 2 | 20 | 51.51% |
| UNP240517P00260000 | 2024-05-01 3:49PM EDT | 260.00 | 23.30 | 14.70 | 17.30 | 0.00 | - | 11 | 0 | 67.36% |
| UNP240517P00265000 | 2024-05-06 3:48PM EDT | 265.00 | 25.33 | 19.70 | 22.00 | 0.00 | - | 3 | 3 | 52.49% |
| UNP240517P00270000 | 2024-05-06 3:48PM EDT | 270.00 | 30.35 | 24.30 | 27.60 | 0.00 | - | 2 | 0 | 64.45% |
| UNP240517P00290000 | 2023-10-30 10:45AM EDT | 290.00 | 86.20 | 68.70 | 71.00 | 0.00 | - | - | 0 | 392.70% |
© 2024 Yahoo. Todos los derechos reservados.