$203.16
-5.11-2.45%
Pre-mercato: 7:48 AM EDT
Comments
Loading...
Union Pacific (NYSE:UNP) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Union Pacific a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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
-
Bid76
Ask79.7
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid71
Ask76
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Last Price-
Change
-
Bid66
Ask69.7
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.45
volume0
Intrest0
Last Price-
Change
-
Bid65.5
Ask69
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid64.3
Ask67.3
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid63.4
Ask66.8
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid62.2
Ask65.3
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid61
Ask64.8
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Last Price-
Change
-
Bid60.5
Ask63.4
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid59.5
Ask62.2
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid58.5
Ask61.3
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid57.5
Ask60.8
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price88.26Apr 02, 2025
Change
00%
Bid56.5
Ask59.2
volume0
Intrest1
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price-
Change
-
Bid54
Ask58.1
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid51
Ask56
volume0
Intrest0
Strike
155
155
Last Price0.05Apr 07, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Last Price-
Change
-
Bid49.1
Ask53.4
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid46.5
Ask49.9
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price-
Change
-
Bid44.7
Ask47.6
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid41.5
Ask45.7
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Last Price-
Change
-
Bid39.3
Ask42.2
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid36.5
Ask41.5
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price-
Change
-
Bid34.3
Ask37.6
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid32.1
Ask36.5
volume0
Intrest0
Strike
175
175
Last Price0.1Apr 08, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest10
Last Price-
Change
-
Bid29.7
Ask32.7
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid0.05
Ask2.4
volume0
Intrest0
Last Price-
Change
-
Bid26.5
Ask29.7
volume0
Intrest0
Strike
180
180
Last Price1.13Feb 27, 2025
Change
00%
Bid0.3
Ask1.2
volume0
Intrest1
Last Price-
Change
-
Bid24.6
Ask28.5
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid0.1
Ask2.5
volume0
Intrest0
Last Price30.3Apr 08, 2025
Change
00%
Bid22.4
Ask25.5
volume0
Intrest2
Strike
185
185
Last Price0.15Apr 08, 2025
Change
00%
Bid0.05
Ask1.3
volume0
Intrest11
Last Price-
Change
-
Bid21
Ask23.6
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid0.65
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid17
Ask21.3
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid0.05
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid16.3
Ask18.8
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid1.4
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid14
Ask16.5
volume0
Intrest0
Strike
195
195
Last Price0.47Apr 08, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest21
Last Price-
Change
-
Bid12
Ask14.6
volume0
Intrest0
Strike
197.5
197.5
Last Price3.9Apr 07, 2025
Change
00%
Bid2.25
Ask3.3
volume0
Intrest3
Last Price11.2Apr 08, 2025
Change
00%
Bid10.8
Ask12
volume0
Intrest14
Strike
200
200
Last Price1.7Apr 08, 2025
Change
00%
Bid0.5
Ask4.1
volume0
Intrest14
Last Price9.2Apr 08, 2025
Change
00%
Bid8.7
Ask10.2
volume0
Intrest2
Strike
202.5
202.5
Last Price-
Change
-
Bid3.5
Ask5
volume0
Intrest0
Last Price9.4Apr 07, 2025
Change
00%
Bid7.2
Ask8.2
volume0
Intrest3
Strike
205
205
Last Price0.9Apr 08, 2025
Change
00%
Bid4.3
Ask6
volume0
Intrest20
Last Price5Apr 08, 2025
Change
00%
Bid4.1
Ask8.3
volume0
Intrest11
Strike
207.5
207.5
Last Price3.6Apr 08, 2025
Change
00%
Bid5.2
Ask6.7
volume0
Intrest15
Last Price3.75Apr 08, 2025
Change
00%
Bid3.9
Ask5.7
volume0
Intrest24
Strike
210
210
Last Price4.8Apr 08, 2025
Change
00%
Bid5.9
Ask7.5
volume0
Intrest15
Last Price2.55Apr 08, 2025
Change
00%
Bid1.55
Ask5.3
volume0
Intrest14
Strike
212.5
212.5
Last Price6Apr 08, 2025
Change
00%
Bid7.2
Ask8.3
volume0
Intrest10
Last Price2.52Apr 08, 2025
Change
00%
Bid0.55
Ask3.4
volume0
Intrest44
Strike
215
215
Last Price3.9Apr 08, 2025
Change
00%
Bid8.7
Ask10.7
volume0
Intrest8
Last Price1.12Apr 08, 2025
Change
00%
Bid0.95
Ask2.25
volume0
Intrest22
Strike
217.5
217.5
Last Price7.2Apr 04, 2025
Change
00%
Bid9.8
Ask12.1
volume0
Intrest12
Last Price0.73Apr 08, 2025
Change
00%
Bid0.55
Ask4.9
volume0
Intrest33
Strike
220
220
Last Price9Apr 04, 2025
Change
00%
Bid10.5
Ask14.3
volume0
Intrest13
Last Price2.4Apr 08, 2025
Change
00%
Bid0.4
Ask1
volume0
Intrest8
Strike
222.5
222.5
Last Price13.86Apr 07, 2025
Change
00%
Bid13.6
Ask16.8
volume0
Intrest1
Last Price0.45Apr 08, 2025
Change
00%
Bid0.1
Ask1.55
volume0
Intrest24
Strike
225
225
Last Price10.8Apr 04, 2025
Change
00%
Bid15.6
Ask19.1
volume0
Intrest34
Last Price0.45Apr 07, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest20
Strike
227.5
227.5
Last Price22Apr 08, 2025
Change
00%
Bid18.5
Ask21.4
volume0
Intrest29
Last Price0.58Apr 07, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest15
Strike
230
230
Last Price20.91Apr 08, 2025
Change
00%
Bid19.5
Ask24
volume0
Intrest71
Last Price0.3Apr 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest28
Strike
232.5
232.5
Last Price23Apr 07, 2025
Change
00%
Bid22.9
Ask26.3
volume0
Intrest6
Last Price0.33Apr 07, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest20
Strike
235
235
Last Price25.86Apr 08, 2025
Change
00%
Bid25.8
Ask28.8
volume0
Intrest30
Last Price0.7Apr 08, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest26
Strike
237.5
237.5
Last Price4Apr 02, 2025
Change
00%
Bid27
Ask31.2
volume0
Intrest3
Last Price0.7Apr 04, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest36
Strike
240
240
Last Price4.6Apr 02, 2025
Change
00%
Bid30.8
Ask33.7
volume0
Intrest1
Last Price1.13Apr 04, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest67
Strike
242.5
242.5
Last Price9Mar 28, 2025
Change
00%
Bid32.1
Ask36.3
volume0
Intrest1
Last Price0.15Apr 04, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest29
Strike
245
245
Last Price8.2Apr 02, 2025
Change
00%
Bid34.5
Ask39
volume0
Intrest0
Last Price0.49Apr 01, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
247.5
247.5
Last Price-
Change
-
Bid37
Ask41.5
volume0
Intrest0
Last Price1.06Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Strike
250
250
Last Price-
Change
-
Bid39.5
Ask44
volume0
Intrest0
Last Price0.17Mar 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
252.5
252.5
Last Price-
Change
-
Bid42
Ask46.1
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest79
Strike
255
255
Last Price17.82Mar 17, 2025
Change
00%
Bid44.5
Ask49
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid47
Ask51.5
volume0
Intrest0
Last Price0.65Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Strike
260
260
Last Price-
Change
-
Bid49.5
Ask54
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid52
Ask56.5
volume0
Intrest0
Last Price1.3Mar 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest25
Strike
265
265
Last Price-
Change
-
Bid54.5
Ask59
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid59.5
Ask64
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid64.5
Ask69
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid69.5
Ask74
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid74.5
Ask79
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid79.5
Ask84
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid84.5
Ask88.6
volume0
Intrest0
Last Price0.05Mar 13, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
300
300
Last Price-
Change
-
Bid89.5
Ask94
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid94.5
Ask99
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid99.5
Ask104
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid104.5
Ask109
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid109.5
Ask114
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid114.5
Ask118.6
volume0
Intrest0