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
-
Bid91.3
Ask94.2
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid85.9
Ask89.2
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid80.9
Ask84.1
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid76.4
Ask78.9
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price-
Change
-
Bid71.4
Ask74.2
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid69.1
Ask72.2
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid68.1
Ask71.2
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid66.9
Ask70.1
volume0
Intrest0
Strike
144
144
Last Price0.2Apr 23, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid65.9
Ask69.1
volume0
Intrest0
Strike
145
145
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Last Price-
Change
-
Bid65.3
Ask68.2
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid63.9
Ask67.2
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid63
Ask66.1
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price-
Change
-
Bid62.2
Ask65.2
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid61.2
Ask64.2
volume0
Intrest0
Strike
150
150
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid59
Ask61.7
volume0
Intrest0
Strike
152.5
152.5
Last Price0.2Apr 23, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid56.2
Ask59.2
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid53.7
Ask56.7
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid51
Ask54.2
volume0
Intrest0
Strike
160
160
Last Price0.2Apr 23, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid48.4
Ask51.6
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid46
Ask49.2
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid43.9
Ask46.6
volume0
Intrest0
Strike
167.5
167.5
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid41.3
Ask44.2
volume0
Intrest0
Strike
170
170
Last Price1.6Apr 09, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest8
Last Price-
Change
-
Bid38.9
Ask41.6
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid35.9
Ask39.2
volume0
Intrest0
Strike
175
175
Last Price0.6Apr 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Last Price-
Change
-
Bid34.1
Ask36.7
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid31.3
Ask34.1
volume0
Intrest0
Strike
180
180
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest32
Last Price-
Change
-
Bid28.6
Ask31.7
volume0
Intrest0
Strike
182.5
182.5
Last Price0.74Apr 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid26.4
Ask29.2
volume0
Intrest0
Strike
185
185
Last Price0.18Apr 23, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid24.4
Ask27.2
volume0
Intrest0
Strike
187.5
187.5
Last Price0.85Apr 15, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid21.4
Ask24.2
volume0
Intrest0
Strike
190
190
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price28Apr 10, 2025
Change
00%
Bid20
Ask20.9
volume0
Intrest1
Strike
192.5
192.5
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price-
Change
-
Bid16.9
Ask18.4
volume0
Intrest0
Strike
195
195
Last Price0.02Apr 25, 2025
Change
0.0360%
Bid-
Ask0.1
volume1
Intrest62
Last Price-
Change
-
Bid15
Ask16
volume0
Intrest0
Strike
197.5
197.5
Last Price0.91Apr 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest11
Last Price-
Change
-
Bid11.8
Ask14.6
volume0
Intrest0
Strike
200
200
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest61
Last Price-
Change
-
Bid9.2
Ask11.3
volume0
Intrest0
Strike
202.5
202.5
Last Price0.04Apr 24, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest43
Last Price8.1Apr 24, 2025
Change
00%
Bid6
Ask8.9
volume0
Intrest1
Strike
205
205
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest57
Last Price-
Change
-
Bid4.1
Ask6.6
volume0
Intrest0
Strike
207.5
207.5
Last Price0.05Apr 25, 2025
Change
0.0758.33%
Bid-
Ask0.15
volume11
Intrest72
Last Price2.53Apr 24, 2025
Change
00%
Bid2.05
Ask3.7
volume0
Intrest1
Strike
210
210
Last Price0.05Apr 25, 2025
Change
0.2281.48%
Bid-
Ask0.1
volume22
Intrest145
Last Price1.4Apr 25, 2025
Change
0.939.13%
Bid0.65
Ask1.45
volume14
Intrest27
Strike
212.5
212.5
Last Price0.45Apr 25, 2025
Change
0.1525%
Bid0.25
Ask0.65
volume75
Intrest113
Last Price0.05Apr 25, 2025
Change
1.9597.5%
Bid-
Ask0.15
volume6
Intrest63
Strike
215
215
Last Price2.7Apr 25, 2025
Change
0.735%
Bid1.8
Ask2.4
volume25
Intrest571
Last Price0.1Apr 25, 2025
Change
0.5985.51%
Bid-
Ask1.35
volume11
Intrest221
Strike
217.5
217.5
Last Price4.2Apr 25, 2025
Change
1.555.56%
Bid4.1
Ask4.9
volume27
Intrest257
Last Price0.4Apr 24, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest538
Strike
220
220
Last Price6.79Apr 24, 2025
Change
00%
Bid6.5
Ask8
volume0
Intrest242
Last Price0.15Apr 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest421
Strike
222.5
222.5
Last Price8.46Apr 24, 2025
Change
00%
Bid8.4
Ask10.7
volume0
Intrest1
Last Price0.03Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest721
Strike
225
225
Last Price10.69Apr 24, 2025
Change
00%
Bid11.6
Ask13.6
volume0
Intrest15
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask1
volume0
Intrest233
Strike
227.5
227.5
Last Price-
Change
-
Bid14.1
Ask15.3
volume0
Intrest0
Last Price0.03Apr 25, 2025
Change
0.0872.73%
Bid-
Ask0.05
volume3
Intrest214
Strike
230
230
Last Price16.9Apr 21, 2025
Change
00%
Bid16.6
Ask18.1
volume0
Intrest0
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest167
Strike
232.5
232.5
Last Price-
Change
-
Bid18.9
Ask20.5
volume0
Intrest0
Last Price0.25Apr 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest60
Strike
235
235
Last Price21.2Apr 24, 2025
Change
00%
Bid21.5
Ask22.8
volume0
Intrest2
Last Price0.13Apr 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest17
Strike
237.5
237.5
Last Price29.1Apr 07, 2025
Change
00%
Bid24.1
Ask25.7
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest184
Strike
240
240
Last Price26.5Apr 24, 2025
Change
00%
Bid25.8
Ask28.4
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid28.3
Ask30.9
volume0
Intrest0
Last Price0.41Apr 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest8
Strike
245
245
Last Price-
Change
-
Bid31
Ask33.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid33.3
Ask36.6
volume0
Intrest0
Last Price0.36Apr 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest31
Strike
250
250
Last Price-
Change
-
Bid35.8
Ask39.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid38.9
Ask41.6
volume0
Intrest0
Last Price0.16Apr 23, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Strike
255
255
Last Price-
Change
-
Bid40.8
Ask44.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid45.8
Ask49.1
volume0
Intrest0
Last Price3Mar 10, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Strike
265
265
Last Price-
Change
-
Bid51.2
Ask54.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid55.8
Ask59.1
volume0
Intrest0
Last Price0.31Apr 23, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
275
275
Last Price-
Change
-
Bid60.8
Ask64.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid65.9
Ask69.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid70.8
Ask74.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid75.8
Ask79.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid80.8
Ask84.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid86.4
Ask89
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid91.1
Ask94.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid96.1
Ask98.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid101.1
Ask104.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid106
Ask109.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid111.2
Ask114.1
volume0
Intrest0