Mercados españoles cerrados
IBEX 35
11.404,90 -39,10 (-0,34%) Euro Stoxx 50
5.051,31 -17,78 (-0,35%) Dólar/Euro
1,0805 -0,0089 (-0,82%) Petróleo Brent
79,83 -0,04 (-0,05%) Oro
2.330,20 -60,70 (-2,54%) Bitcoin EUR
65.506,88 -50,12 (-0,08%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:09PM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250117C00100000 | 2024-03-11 3:39PM EDT | 100.00 | 150.74 | 136.40 | 140.50 | 0.00 | - | 2 | 11 | 101.86% |
| UNP250117C00105000 | 2023-12-06 12:17PM EDT | 105.00 | 130.25 | 135.00 | 137.80 | 0.00 | - | 10 | 2 | 107.47% |
| UNP250117C00110000 | 2023-02-27 10:57AM EDT | 110.00 | 108.30 | 91.30 | 93.10 | 0.00 | - | 3 | 1 | 0.00% |
| UNP250117C00115000 | 2023-12-06 12:44PM EDT | 115.00 | 120.05 | 124.60 | 129.00 | 0.00 | - | 97 | 78 | 98.67% |
| UNP250117C00120000 | 2023-12-06 12:51PM EDT | 120.00 | 115.48 | 120.20 | 124.70 | 0.00 | - | 34 | 12 | 95.90% |
| UNP250117C00125000 | 2023-12-06 12:11PM EDT | 125.00 | 110.99 | 115.00 | 119.90 | 0.00 | - | 2 | 5 | 91.30% |
| UNP250117C00130000 | 2023-12-06 12:14PM EDT | 130.00 | 106.34 | 111.40 | 114.10 | 0.00 | - | 1 | 39 | 87.73% |
| UNP250117C00135000 | 2023-05-05 10:47AM EDT | 135.00 | 72.50 | 69.90 | 73.40 | 0.00 | - | 1 | 2 | 0.00% |
| UNP250117C00140000 | 2023-02-21 3:53PM EDT | 140.00 | 65.00 | 56.80 | 59.20 | 0.00 | - | 4 | 6 | 0.00% |
| UNP250117C00145000 | 2023-03-15 10:26AM EDT | 145.00 | 58.49 | 62.40 | 64.70 | 0.00 | - | 3 | 8 | 0.00% |
| UNP250117C00150000 | 2024-04-23 9:44AM EDT | 150.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| UNP250117C00155000 | 2024-02-29 3:41PM EDT | 155.00 | 104.45 | 93.00 | 97.50 | 0.00 | - | 1 | 17 | 84.35% |
| UNP250117C00160000 | 2024-04-26 10:10AM EDT | 160.00 | 88.42 | 73.00 | 76.80 | 0.00 | - | 2 | 14 | 50.11% |
| UNP250117C00165000 | 2023-11-08 3:33PM EDT | 165.00 | 56.90 | 71.00 | 74.20 | 0.00 | - | 1 | 13 | 52.83% |
| UNP250117C00170000 | 2024-02-26 4:04PM EDT | 170.00 | 88.20 | 78.70 | 82.40 | 0.00 | - | 5 | 20 | 72.77% |
| UNP250117C00175000 | 2024-02-28 2:48PM EDT | 175.00 | 86.97 | 74.90 | 78.50 | 0.00 | - | 1 | 5 | 71.05% |
| UNP250117C00180000 | 2024-03-18 12:21PM EDT | 180.00 | 72.50 | 54.50 | 57.00 | 0.00 | - | 2 | 42 | 38.86% |
| UNP250117C00185000 | 2023-11-13 4:58PM EDT | 185.00 | 39.60 | 61.80 | 63.50 | 0.00 | - | 1 | 19 | 56.24% |
| UNP250117C00190000 | 2024-06-07 12:37PM EDT | 190.00 | 46.45 | 46.00 | 47.00 | -10.27 | -18.11% | 1 | 1,044 | 33.26% |
| UNP250117C00195000 | 2024-02-08 1:22PM EDT | 195.00 | 61.10 | 63.20 | 66.80 | 0.00 | - | 1 | 63 | 69.68% |
| UNP250117C00200000 | 2024-05-20 3:49PM EDT | 200.00 | 50.28 | 37.50 | 38.60 | 0.00 | - | 1 | 152 | 30.63% |
| UNP250117C00210000 | 2024-06-03 2:05PM EDT | 210.00 | 29.30 | 29.80 | 30.70 | 0.00 | - | 1 | 323 | 28.22% |
| UNP250117C00220000 | 2024-05-28 9:39AM EDT | 220.00 | 22.70 | 23.00 | 23.80 | 0.00 | - | 1 | 3,565 | 26.52% |
| UNP250117C00230000 | 2024-06-04 12:51PM EDT | 230.00 | 15.80 | 17.00 | 17.60 | 0.00 | - | 29 | 1,347 | 24.80% |
| UNP250117C00240000 | 2024-06-06 2:00PM EDT | 240.00 | 11.50 | 12.00 | 12.40 | 0.00 | - | 76 | 1,092 | 23.31% |
| UNP250117C00250000 | 2024-06-07 10:35AM EDT | 250.00 | 8.32 | 8.10 | 8.50 | +0.35 | +4.39% | 5 | 1,342 | 22.38% |
| UNP250117C00260000 | 2024-06-06 12:22PM EDT | 260.00 | 5.00 | 5.30 | 5.70 | 0.00 | - | 1 | 847 | 21.82% |
| UNP250117C00270000 | 2024-06-04 10:41AM EDT | 270.00 | 3.41 | 3.20 | 3.50 | 0.00 | - | 12 | 1,214 | 20.97% |
| UNP250117C00280000 | 2024-06-07 12:30PM EDT | 280.00 | 2.01 | 1.95 | 2.20 | +0.14 | +7.49% | 5 | 1,747 | 20.69% |
| UNP250117C00290000 | 2024-06-03 12:39PM EDT | 290.00 | 1.15 | 1.15 | 1.35 | -0.10 | -8.00% | 6 | 3,303 | 20.49% |
| UNP250117C00300000 | 2024-05-30 9:57AM EDT | 300.00 | 0.70 | 0.00 | 0.85 | 0.00 | - | 1 | 1,885 | 20.53% |
| UNP250117C00310000 | 2024-05-22 1:42PM EDT | 310.00 | 0.80 | 0.20 | 0.50 | 0.00 | - | 1 | 97 | 20.39% |
| UNP250117C00320000 | 2024-05-21 3:35PM EDT | 320.00 | 0.60 | 0.05 | 0.50 | 0.00 | - | 15 | 540 | 22.11% |
| UNP250117C00330000 | 2024-05-20 10:25AM EDT | 330.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 12.50% |
| UNP250117C00340000 | 2024-05-20 10:25AM EDT | 340.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 1 | 55 | 23.95% |
| UNP250117C00350000 | 2024-04-18 3:13PM EDT | 350.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 12 | 1,039 | 28.66% |
| UNP250117C00360000 | 2024-05-21 2:55PM EDT | 360.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 11 | 26.22% |
| UNP250117C00370000 | 2024-02-13 10:30AM EDT | 370.00 | 0.50 | 0.40 | 1.50 | 0.00 | - | - | 6 | 35.83% |
| UNP250117C00380000 | 2024-04-18 11:09AM EDT | 380.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | - | 1 | 40.34% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP250117P00095000 | 2024-05-31 3:14PM EDT | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 888 | 51.47% |
| UNP250117P00100000 | 2024-03-04 3:02PM EDT | 100.00 | 0.29 | 0.00 | 1.20 | 0.00 | - | 13 | 91 | 54.05% |
| UNP250117P00105000 | 2024-04-16 3:40PM EDT | 105.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 18 | 56.91% |
| UNP250117P00110000 | 2023-12-04 10:37AM EDT | 110.00 | 0.85 | 0.30 | 1.10 | 0.00 | - | 1 | 25 | 53.89% |
| UNP250117P00115000 | 2024-06-07 11:27AM EDT | 115.00 | 0.27 | 0.05 | 0.55 | -0.30 | -52.63% | 1 | 11 | 45.12% |
| UNP250117P00120000 | 2023-10-20 2:18PM EDT | 120.00 | 2.60 | 1.20 | 1.70 | 0.00 | - | 2 | 14 | 50.99% |
| UNP250117P00125000 | 2024-04-11 10:30AM EDT | 125.00 | 0.55 | 0.05 | 1.05 | 0.00 | - | 9 | 25 | 45.18% |
| UNP250117P00130000 | 2024-04-23 9:30AM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| UNP250117P00135000 | 2024-04-24 2:31PM EDT | 135.00 | 0.58 | 0.15 | 0.90 | 0.00 | - | 3 | 93 | 39.00% |
| UNP250117P00140000 | 2024-05-16 1:32PM EDT | 140.00 | 0.50 | 0.25 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| UNP250117P00145000 | 2024-05-08 11:58AM EDT | 145.00 | 0.57 | 0.30 | 0.80 | 0.00 | - | 2 | 156 | 33.68% |
| UNP250117P00150000 | 2024-05-15 11:53AM EDT | 150.00 | 0.60 | 0.40 | 0.90 | 0.00 | - | 5 | 417 | 32.28% |
| UNP250117P00155000 | 2024-04-15 10:06AM EDT | 155.00 | 1.15 | 0.35 | 1.05 | 0.00 | - | 5 | 181 | 31.14% |
| UNP250117P00160000 | 2024-05-22 12:30PM EDT | 160.00 | 0.80 | 0.70 | 1.20 | 0.00 | - | 3 | 120 | 29.88% |
| UNP250117P00165000 | 2024-04-25 10:16AM EDT | 165.00 | 1.50 | 1.05 | 1.30 | 0.00 | - | 3 | 279 | 28.29% |
| UNP250117P00170000 | 2024-05-21 12:04PM EDT | 170.00 | 1.28 | 1.15 | 1.35 | 0.00 | - | 1 | 761 | 26.44% |
| UNP250117P00175000 | 2024-05-31 3:50PM EDT | 175.00 | 1.74 | 1.40 | 1.60 | 0.00 | - | 33 | 582 | 25.43% |
| UNP250117P00180000 | 2024-05-29 9:44AM EDT | 180.00 | 2.40 | 1.75 | 2.00 | 0.00 | - | 2 | 904 | 24.80% |
| UNP250117P00185000 | 2024-05-24 9:30AM EDT | 185.00 | 2.49 | 2.15 | 2.40 | 0.00 | - | 1 | 601 | 23.92% |
| UNP250117P00190000 | 2024-05-29 12:40PM EDT | 190.00 | 3.50 | 2.60 | 2.90 | 0.00 | - | 1 | 680 | 23.10% |
| UNP250117P00195000 | 2024-05-22 9:33AM EDT | 195.00 | 3.35 | 3.20 | 3.60 | 0.00 | - | 4 | 1,201 | 22.53% |
| UNP250117P00200000 | 2024-06-06 1:12PM EDT | 200.00 | 4.30 | 3.90 | 4.30 | 0.00 | - | 150 | 1,035 | 21.68% |
| UNP250117P00210000 | 2024-06-06 12:58PM EDT | 210.00 | 6.50 | 5.80 | 6.20 | 0.00 | - | 200 | 884 | 20.13% |
| UNP250117P00220000 | 2024-06-06 3:54PM EDT | 220.00 | 9.00 | 8.50 | 9.00 | 0.00 | - | 3 | 3,705 | 18.82% |
| UNP250117P00230000 | 2024-06-07 10:58AM EDT | 230.00 | 12.54 | 12.10 | 12.70 | -2.31 | -15.56% | 10 | 674 | 17.35% |
| UNP250117P00240000 | 2024-05-30 3:49PM EDT | 240.00 | 19.15 | 16.90 | 17.80 | 0.00 | - | 58 | 604 | 16.14% |
| UNP250117P00250000 | 2024-05-30 3:55PM EDT | 250.00 | 25.10 | 23.10 | 24.00 | 0.00 | - | 90 | 415 | 14.47% |
| UNP250117P00260000 | 2024-05-13 12:12PM EDT | 260.00 | 21.20 | 30.00 | 31.50 | 0.00 | - | 26 | 358 | 12.19% |
| UNP250117P00270000 | 2024-04-01 1:31PM EDT | 270.00 | 31.48 | 35.00 | 36.60 | 0.00 | - | 131 | 259 | 0.00% |
| UNP250117P00280000 | 2024-06-06 2:51PM EDT | 280.00 | 50.60 | 48.40 | 51.80 | 0.00 | - | 146 | 28 | 18.23% |
| UNP250117P00290000 | 2024-06-06 2:51PM EDT | 290.00 | 60.60 | 58.80 | 61.90 | 0.00 | - | 169 | 33 | 20.89% |
| UNP250117P00300000 | 2024-06-06 2:51PM EDT | 300.00 | 73.89 | 69.20 | 71.90 | 0.00 | - | 294 | 60 | 23.08% |
| UNP250117P00350000 | 2023-05-25 10:28AM EDT | 350.00 | 157.50 | 148.10 | 151.70 | 0.00 | - | 2 | 0 | 85.14% |
© 2024 Yahoo. Todos los derechos reservados.