$223.02
1.540.70%
al cierre: -
$224.00
0.980.44%
After hour: 6:54 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price97.43Nov 06, 2025
Change
-0%
Bid99.4
Ask103.3
volume0
Intrest1
Strike
120
120
Last Price0.23Nov 07, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest0
Last Price92.45Nov 06, 2025
Change
-0%
Bid94.4
Ask97.8
volume0
Intrest1
Strike
125
125
Last Price0.35Nov 07, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid89.4
Ask93
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price83.8Nov 03, 2025
Change
-0%
Bid85.2
Ask87.7
volume0
Intrest2
Strike
135
135
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest0
Last Price78.81Nov 03, 2025
Change
-0%
Bid79.4
Ask82.8
volume0
Intrest2
Strike
140
140
Last Price0.38Nov 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price71.2Nov 05, 2025
Change
-0%
Bid74.4
Ask78.6
volume0
Intrest0
Strike
145
145
Last Price0.58Nov 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price66.21Nov 05, 2025
Change
-0%
Bid69.4
Ask73.5
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price61.71Nov 04, 2025
Change
-0%
Bid64.4
Ask68.6
volume0
Intrest0
Strike
155
155
Last Price0.63Nov 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price57.6Nov 05, 2025
Change
-0%
Bid59.4
Ask62.9
volume0
Intrest1
Strike
160
160
Last Price0.83Nov 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price50.6Nov 06, 2025
Change
-0%
Bid54.4
Ask57.4
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price45.62Nov 06, 2025
Change
-0%
Bid49.6
Ask53.2
volume0
Intrest2
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price42.71Nov 05, 2025
Change
-0%
Bid44.4
Ask47.7
volume0
Intrest1
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price36.91Nov 04, 2025
Change
-0%
Bid39.4
Ask43.1
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price32.81Oct 27, 2025
Change
-0%
Bid34.5
Ask38.3
volume0
Intrest7
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid32.1
Ask36.1
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid29.4
Ask33.5
volume0
Intrest0
Strike
190
190
Last Price0.15Oct 23, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid26.9
Ask31
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid24.4
Ask28.6
volume0
Intrest0
Strike
195
195
Last Price0.34Oct 24, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest1
Last Price-
Change
-
Bid21.9
Ask26
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid19.4
Ask23.5
volume0
Intrest0
Strike
200
200
Last Price0.44Oct 28, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest2
Last Price-
Change
-
Bid16.9
Ask21
volume0
Intrest0
Strike
202.5
202.5
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest14
Last Price-
Change
-
Bid14.4
Ask18.5
volume0
Intrest0
Strike
205
205
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest44
Last Price-
Change
-
Bid11.9
Ask15.3
volume0
Intrest0
Strike
207.5
207.5
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Last Price-
Change
-
Bid9.4
Ask12.7
volume0
Intrest0
Strike
210
210
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest109
Last Price7.63Nov 03, 2025
Change
-0%
Bid6.9
Ask10.3
volume0
Intrest5
Strike
212.5
212.5
Last Price0.09Nov 06, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest61
Last Price5.2Nov 04, 2025
Change
-0%
Bid4.4
Ask7.3
volume0
Intrest16
Strike
215
215
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest499
Last Price2.4Nov 07, 2025
Change
-0%
Bid2
Ask4.7
volume0
Intrest75
Strike
217.5
217.5
Last Price0.14Nov 07, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest186
Last Price1.6Nov 07, 2025
Change
-0%
Bid1.2
Ask1.8
volume0
Intrest595
Strike
220
220
Last Price0.32Nov 07, 2025
Change
-0%
Bid-
Ask0.9
volume0
Intrest143
Last Price0.06Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest309
Strike
222.5
222.5
Last Price5.53Nov 06, 2025
Change
-0%
Bid0.65
Ask3.2
volume0
Intrest3
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest80
Strike
225
225
Last Price4.3Nov 07, 2025
Change
-0%
Bid1.65
Ask4.8
volume0
Intrest2
Last Price0.15Nov 05, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest68
Strike
227.5
227.5
Last Price8.1Nov 07, 2025
Change
-0%
Bid5.3
Ask8.1
volume0
Intrest9
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest74
Strike
230
230
Last Price8.35Oct 13, 2025
Change
-0%
Bid7.2
Ask10.6
volume0
Intrest0
Last Price0.04Nov 05, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest29
Strike
232.5
232.5
Last Price-
Change
-
Bid9.7
Ask12.3
volume0
Intrest0
Last Price0.02Nov 03, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest52
Strike
235
235
Last Price16.21Oct 31, 2025
Change
-0%
Bid12.2
Ask15.6
volume0
Intrest1
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Strike
237.5
237.5
Last Price-
Change
-
Bid14
Ask18.1
volume0
Intrest0
Last Price0.75Nov 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest53
Strike
240
240
Last Price-
Change
-
Bid16.5
Ask20.6
volume0
Intrest0
Last Price1.8Oct 20, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Strike
242.5
242.5
Last Price-
Change
-
Bid19.5
Ask23.1
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest238
Strike
245
245
Last Price-
Change
-
Bid22
Ask25.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid25.3
Ask27.3
volume0
Intrest0
Last Price0.29Oct 23, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest19
Strike
250
250
Last Price-
Change
-
Bid26.4
Ask30.6
volume0
Intrest0
Last Price0.12Oct 24, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest487
Strike
255
255
Last Price-
Change
-
Bid31.5
Ask35.6
volume0
Intrest0
Last Price0.57Oct 02, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest1
Strike
260
260
Last Price-
Change
-
Bid36.5
Ask40.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid41.5
Ask45.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid46.6
Ask50.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid51.5
Ask55.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid56.5
Ask60.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid61.5
Ask65.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid66.5
Ask70.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid71.6
Ask75.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid76.6
Ask80.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid81.5
Ask85.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid86.5
Ask90.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid91.6
Ask95.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid96.5
Ask100.6
volume0
Intrest0