$230.86
1.480.65%
al cierre: -
$230.86
00.00%
After hour: 4:02 PM EDT
Comments
Loading...
Union Pacific (NYSE:UNP) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Union Pacific a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Union Pacific..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid132.8
Ask135.5
volume0
Intrest0
Strike
95
95
Last Price0.04Dec 20, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest2032
Last Price133.9Dec 06, 2024
Change
00%
Bid127.8
Ask130.5
volume0
Intrest0
Strike
100
100
Last Price0.1Oct 10, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest87
Last Price-
Change
-
Bid122.8
Ask125.6
volume0
Intrest0
Strike
105
105
Last Price0.17Nov 08, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest21
Last Price-
Change
-
Bid117.8
Ask120.6
volume0
Intrest0
Strike
110
110
Last Price0.13Oct 21, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest39
Last Price118.5Dec 06, 2024
Change
00%
Bid112.8
Ask115.6
volume0
Intrest0
Strike
115
115
Last Price0.05Oct 24, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest12
Last Price113.9Dec 06, 2024
Change
00%
Bid107.5
Ask111.3
volume0
Intrest0
Strike
120
120
Last Price0.05Oct 24, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest23
Last Price108.8Dec 06, 2024
Change
00%
Bid102.3
Ask106.3
volume0
Intrest0
Strike
125
125
Last Price0.2Sep 04, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest240
Last Price104.1Dec 06, 2024
Change
00%
Bid97.8
Ask100.6
volume0
Intrest0
Strike
130
130
Last Price0.25Sep 04, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest50
Last Price-
Change
-
Bid92.8
Ask95.6
volume0
Intrest0
Strike
135
135
Last Price0.55Aug 12, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest97
Last Price95Dec 06, 2024
Change
00%
Bid87.8
Ask91.3
volume0
Intrest0
Strike
140
140
Last Price0.25Jul 30, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest75
Last Price89.9Dec 06, 2024
Change
00%
Bid82.8
Ask86.3
volume0
Intrest0
Strike
145
145
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest572
Last Price84.6Dec 06, 2024
Change
00%
Bid77.8
Ask81.3
volume0
Intrest1
Strike
150
150
Last Price0.25Nov 15, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest1196
Last Price79.8Dec 06, 2024
Change
00%
Bid72.9
Ask75.6
volume0
Intrest0
Strike
155
155
Last Price0.02Dec 31, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest176
Last Price74.5Dec 06, 2024
Change
00%
Bid67.5
Ask71.3
volume0
Intrest0
Strike
160
160
Last Price0.05Dec 24, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest136
Last Price68.9Dec 06, 2024
Change
00%
Bid62.9
Ask65.6
volume0
Intrest0
Strike
165
165
Last Price0.05Dec 26, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest293
Last Price65.25Dec 10, 2024
Change
00%
Bid58.2
Ask60.4
volume0
Intrest1
Strike
170
170
Last Price0.52Oct 10, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest764
Last Price71.77Nov 25, 2024
Change
00%
Bid53.1
Ask56.3
volume0
Intrest1
Strike
175
175
Last Price0.15Nov 27, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest579
Last Price54.7Oct 29, 2024
Change
00%
Bid48.5
Ask50.5
volume0
Intrest6
Strike
180
180
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest910
Last Price44.42Jan 14, 2025
Change
00%
Bid43.1
Ask45.8
volume0
Intrest8
Strike
185
185
Last Price0.15Jan 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest764
Last Price39.16Dec 30, 2024
Change
00%
Bid38.4
Ask40.3
volume0
Intrest1007
Strike
190
190
Last Price0.04Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest764
Last Price33.5Jan 14, 2025
Change
00%
Bid33.3
Ask35.7
volume0
Intrest63
Strike
195
195
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1241
Last Price28Jan 14, 2025
Change
00%
Bid28.1
Ask30.8
volume0
Intrest123
Strike
200
200
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1230
Last Price-
Change
-
Bid26.1
Ask28.1
volume0
Intrest0
Strike
202.5
202.5
Last Price0.1Jan 06, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest15
Last Price-
Change
-
Bid22.7
Ask26.4
volume0
Intrest0
Strike
205
205
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest53
Last Price-
Change
-
Bid20.1
Ask23
volume0
Intrest0
Strike
207.5
207.5
Last Price0.13Jan 10, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest11
Last Price20.4Jan 02, 2025
Change
00%
Bid18.8
Ask21.3
volume0
Intrest298
Strike
210
210
Last Price0.17Jan 10, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1506
Last Price-
Change
-
Bid14.7
Ask18.6
volume0
Intrest0
Strike
212.5
212.5
Last Price0.2Jan 08, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest3
Last Price35.57Nov 06, 2024
Change
00%
Bid13.2
Ask16.1
volume0
Intrest2
Strike
215
215
Last Price0.07Jan 14, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest882
Last Price-
Change
-
Bid11.5
Ask13.2
volume0
Intrest0
Strike
217.5
217.5
Last Price0.38Jan 13, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest54
Last Price7.24Jan 13, 2025
Change
00%
Bid8.1
Ask9.9
volume0
Intrest3455
Strike
220
220
Last Price0.2Jan 14, 2025
Change
00%
Bid0.1
Ask0.25
volume0
Intrest4378
Last Price6.06Jan 10, 2025
Change
00%
Bid5.2
Ask8.6
volume0
Intrest92
Strike
222.5
222.5
Last Price0.8Jan 13, 2025
Change
00%
Bid0.25
Ask0.4
volume0
Intrest112
Last Price2.8Jan 13, 2025
Change
00%
Bid4.7
Ask7.1
volume0
Intrest107
Strike
225
225
Last Price0.6Jan 14, 2025
Change
00%
Bid0.55
Ask0.7
volume0
Intrest999
Last Price3.13Jan 14, 2025
Change
00%
Bid2.85
Ask3.3
volume0
Intrest51
Strike
227.5
227.5
Last Price2.55Jan 13, 2025
Change
00%
Bid1.05
Ask1.4
volume0
Intrest239
Last Price1.6Jan 14, 2025
Change
00%
Bid1.3
Ask1.95
volume0
Intrest1501
Strike
230
230
Last Price2.23Jan 14, 2025
Change
00%
Bid1.1
Ask2.6
volume0
Intrest1336
Last Price0.68Jan 14, 2025
Change
00%
Bid0.55
Ask0.85
volume0
Intrest131
Strike
232.5
232.5
Last Price3.5Jan 14, 2025
Change
00%
Bid2.3
Ask4.3
volume0
Intrest23
Last Price0.25Jan 14, 2025
Change
00%
Bid0.15
Ask0.45
volume0
Intrest294
Strike
235
235
Last Price8.6Jan 13, 2025
Change
00%
Bid5.5
Ask7.1
volume0
Intrest124
Last Price0.07Jan 14, 2025
Change
00%
Bid0.05
Ask0.25
volume0
Intrest78
Strike
237.5
237.5
Last Price-
Change
-
Bid7.8
Ask8.8
volume0
Intrest0
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1352
Strike
240
240
Last Price11.59Jan 14, 2025
Change
00%
Bid9.4
Ask11.7
volume0
Intrest354
Last Price0.12Jan 13, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest11
Strike
242.5
242.5
Last Price-
Change
-
Bid11.3
Ask15
volume0
Intrest0
Last Price0.1Jan 14, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest482
Strike
245
245
Last Price13.06Jan 07, 2025
Change
00%
Bid15
Ask17.4
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid16.4
Ask20
volume0
Intrest0
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2042
Strike
250
250
Last Price24.7Jan 13, 2025
Change
00%
Bid20.2
Ask22.4
volume0
Intrest58
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid22.2
Ask25.1
volume0
Intrest0
Last Price0.08Jan 14, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest861
Strike
255
255
Last Price10.7Nov 27, 2024
Change
00%
Bid24.7
Ask27.5
volume0
Intrest0
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2867
Strike
260
260
Last Price23.8Dec 13, 2024
Change
00%
Bid29.1
Ask32.2
volume0
Intrest0
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest222
Strike
265
265
Last Price36.9Dec 24, 2024
Change
00%
Bid34.2
Ask37.6
volume0
Intrest0
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1753
Strike
270
270
Last Price36.46Dec 12, 2024
Change
00%
Bid38.8
Ask42.6
volume0
Intrest0
Last Price0.05Jan 02, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest21
Strike
275
275
Last Price-
Change
-
Bid43.9
Ask47.6
volume0
Intrest0
Last Price0.75Jan 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1818
Strike
280
280
Last Price50Jun 10, 2024
Change
00%
Bid49.1
Ask52.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
285
285
Last Price35.8Nov 25, 2024
Change
00%
Bid53.8
Ask57.6
volume0
Intrest0
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3314
Strike
290
290
Last Price62.53Jun 11, 2024
Change
00%
Bid59
Ask62.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid63.9
Ask67.6
volume0
Intrest0
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest2103
Strike
300
300
Last Price73.9Jun 11, 2024
Change
00%
Bid69
Ask72.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid73.8
Ask77
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest96
Strike
310
310
Last Price76.07Dec 09, 2024
Change
00%
Bid78.8
Ask82.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid83.8
Ask87.6
volume0
Intrest0
Last Price0.09Oct 17, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest539
Strike
320
320
Last Price86.09Dec 09, 2024
Change
00%
Bid88.8
Ask92.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid93.8
Ask97.6
volume0
Intrest0
Last Price0.55May 20, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest129
Strike
330
330
Last Price-
Change
-
Bid99.2
Ask102.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid104.1
Ask107.6
volume0
Intrest0
Last Price0.16Nov 01, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest55
Strike
340
340
Last Price-
Change
-
Bid109
Ask112.6
volume0
Intrest0
Last Price0.15Nov 26, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest1112
Strike
350
350
Last Price-
Change
-
Bid118.8
Ask122.6
volume0
Intrest0
Last Price0.1May 21, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest11
Strike
360
360
Last Price-
Change
-
Bid129
Ask132.6
volume0
Intrest0
Last Price0.5Feb 13, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest6
Strike
370
370
Last Price-
Change
-
Bid138.8
Ask142.6
volume0
Intrest0
Last Price0.35Apr 18, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Strike
380
380
Last Price-
Change
-
Bid149
Ask152.6
volume0
Intrest0