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
-
Bid102
Ask105.6
volume0
Intrest0
Strike
130
130
Last Price0.05Dec 04, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price-
Change
-
Bid97
Ask99.8
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price98.12Dec 10, 2024
Change
00%
Bid92
Ask95.6
volume0
Intrest1
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid87
Ask90.6
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price80.2Nov 04, 2024
Change
00%
Bid82
Ask85.6
volume0
Intrest0
Strike
150
150
Last Price0.05Dec 09, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest5
Last Price-
Change
-
Bid77
Ask80.6
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price70.3Nov 04, 2024
Change
00%
Bid72.3
Ask75.2
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid67
Ask69.7
volume0
Intrest0
Strike
165
165
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Last Price78.2Oct 15, 2024
Change
00%
Bid62
Ask65.2
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid57
Ask60.6
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price53Nov 05, 2024
Change
00%
Bid52.2
Ask55.6
volume0
Intrest0
Strike
180
180
Last Price0.29Oct 29, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Last Price49.7Dec 06, 2024
Change
00%
Bid47.3
Ask50.6
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price44.1Dec 06, 2024
Change
00%
Bid42.2
Ask45.5
volume0
Intrest0
Strike
190
190
Last Price0.15Dec 02, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest5
Last Price39.9Dec 06, 2024
Change
00%
Bid37
Ask40.5
volume0
Intrest0
Strike
195
195
Last Price0.15Dec 03, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest122
Last Price34.5Dec 06, 2024
Change
00%
Bid32.8
Ask35.7
volume0
Intrest0
Strike
200
200
Last Price0.05Nov 26, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest48
Last Price29Dec 06, 2024
Change
00%
Bid27
Ask30.7
volume0
Intrest0
Strike
205
205
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest525
Last Price24.3Dec 06, 2024
Change
00%
Bid22.9
Ask24.2
volume0
Intrest0
Strike
210
210
Last Price0.07Dec 13, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest457
Last Price-
Change
-
Bid20.6
Ask21.9
volume0
Intrest0
Strike
212.5
212.5
Last Price0.6Nov 20, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest373
Last Price18.4Dec 06, 2024
Change
00%
Bid18.1
Ask19.2
volume0
Intrest0
Strike
215
215
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest10120
Last Price-
Change
-
Bid15.4
Ask16.8
volume0
Intrest0
Strike
217.5
217.5
Last Price0.1Dec 11, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest228
Last Price14.97Dec 09, 2024
Change
00%
Bid13
Ask14.4
volume0
Intrest1
Strike
220
220
Last Price0.08Dec 13, 2024
Change
00%
Bid0.05
Ask0.25
volume0
Intrest696
Last Price-
Change
-
Bid10.2
Ask11.6
volume0
Intrest0
Strike
222.5
222.5
Last Price0.1Dec 13, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest42
Last Price8.7Dec 06, 2024
Change
00%
Bid8.4
Ask9.2
volume0
Intrest116
Strike
225
225
Last Price0.17Dec 13, 2024
Change
00%
Bid0.15
Ask0.3
volume0
Intrest587
Last Price-
Change
-
Bid6.2
Ask6.7
volume0
Intrest0
Strike
227.5
227.5
Last Price0.4Dec 16, 2024
Change
0.133.33%
Bid0.4
Ask0.55
volume3
Intrest77
Last Price5.98Dec 13, 2024
Change
00%
Bid4.2
Ask4.6
volume0
Intrest76
Strike
230
230
Last Price0.95Dec 16, 2024
Change
0.346.15%
Bid0.85
Ask1
volume13
Intrest672
Last Price3.9Dec 13, 2024
Change
00%
Bid2.55
Ask2.95
volume0
Intrest32
Strike
232.5
232.5
Last Price1.6Dec 16, 2024
Change
0.5146.79%
Bid1.65
Ask1.9
volume29
Intrest152
Last Price1.6Dec 16, 2024
Change
0.9537.25%
Bid1.35
Ask1.55
volume7
Intrest790
Strike
235
235
Last Price2.6Dec 16, 2024
Change
0.9254.76%
Bid2.75
Ask3.2
volume1
Intrest227
Last Price0.78Dec 16, 2024
Change
1.0256.67%
Bid0.6
Ask0.75
volume4
Intrest111
Strike
237.5
237.5
Last Price2.5Dec 13, 2024
Change
00%
Bid4.5
Ask5
volume0
Intrest163
Last Price0.32Dec 16, 2024
Change
0.455.56%
Bid0.25
Ask0.35
volume28
Intrest728
Strike
240
240
Last Price4.97Dec 13, 2024
Change
00%
Bid6.5
Ask7.5
volume0
Intrest470
Last Price0.13Dec 16, 2024
Change
0.1248%
Bid-
Ask0.2
volume1
Intrest375
Strike
242.5
242.5
Last Price6.97Dec 13, 2024
Change
00%
Bid8.9
Ask9.8
volume0
Intrest23
Last Price0.2Dec 13, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest2047
Strike
245
245
Last Price9.69Dec 13, 2024
Change
00%
Bid11.4
Ask12.3
volume0
Intrest51
Last Price0.08Dec 16, 2024
Change
0.0220%
Bid-
Ask0.2
volume1
Intrest624
Strike
247.5
247.5
Last Price4.3Nov 27, 2024
Change
00%
Bid13.6
Ask14.9
volume0
Intrest3
Last Price0.05Dec 16, 2024
Change
0.0228.57%
Bid-
Ask0.05
volume1
Intrest11016
Strike
250
250
Last Price16.5Dec 16, 2024
Change
2.719.57%
Bid16.3
Ask17.3
volume1
Intrest125
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest487
Strike
252.5
252.5
Last Price-
Change
-
Bid18.5
Ask20.1
volume0
Intrest0
Last Price0.06Dec 13, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1313
Strike
255
255
Last Price20.79Dec 12, 2024
Change
00%
Bid21
Ask22.7
volume0
Intrest6
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest142
Strike
257.5
257.5
Last Price-
Change
-
Bid23.6
Ask25.1
volume0
Intrest0
Last Price0.07Dec 16, 2024
Change
0.3181.58%
Bid-
Ask0.05
volume1
Intrest752
Strike
260
260
Last Price24.35Dec 13, 2024
Change
00%
Bid24.9
Ask28.2
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
262.5
262.5
Last Price26.87Dec 13, 2024
Change
00%
Bid27.4
Ask30.7
volume0
Intrest0
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest792
Strike
265
265
Last Price-
Change
-
Bid30
Ask32.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid32.3
Ask34.9
volume0
Intrest0
Last Price0.08Dec 02, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest1274
Strike
270
270
Last Price-
Change
-
Bid34.7
Ask38.2
volume0
Intrest0
Last Price0.08Nov 27, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest51
Strike
275
275
Last Price-
Change
-
Bid39.6
Ask42.4
volume0
Intrest0
Last Price0.1Nov 04, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest690
Strike
280
280
Last Price-
Change
-
Bid44.5
Ask47.4
volume0
Intrest0
Last Price0.11Nov 08, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest7
Strike
285
285
Last Price-
Change
-
Bid49.5
Ask53.2
volume0
Intrest0
Last Price0.2Nov 06, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest16
Strike
290
290
Last Price-
Change
-
Bid55
Ask58.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid59.5
Ask62.4
volume0
Intrest0
Last Price0.1Oct 11, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Strike
300
300
Last Price-
Change
-
Bid65
Ask67.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid69.5
Ask72.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid75.1
Ask78.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid80
Ask82.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid85
Ask88.5
volume0
Intrest0
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Strike
325
325
Last Price-
Change
-
Bid89.5
Ask93.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid95
Ask98.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid99.5
Ask102.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid104.5
Ask107.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid109.5
Ask113.4
volume0
Intrest0