$221.52
-1.66-0.74%
In chiusura: -
$221.52
0.000.00%
After hour: 4:00 PM 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..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid104.7
Ask108.7
volume0
Intrest0
Strike
115
115
Last Price0.08Jun 26, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest8
Last Price-
Change
-
Bid99.7
Ask103.7
volume0
Intrest0
Strike
120
120
Last Price0.03Aug 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest5
Last Price-
Change
-
Bid94.7
Ask98.7
volume0
Intrest0
Strike
125
125
Last Price0.13Jun 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest322
Last Price-
Change
-
Bid89.7
Ask93.3
volume0
Intrest0
Strike
130
130
Last Price0.05Aug 13, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid85.1
Ask88.3
volume0
Intrest0
Strike
135
135
Last Price0.2Aug 14, 2025
Change
0.0533.33%
Bid-
Ask0.65
volume1
Intrest1
Last Price-
Change
-
Bid80.3
Ask83.6
volume0
Intrest0
Strike
140
140
Last Price0.18Aug 14, 2025
Change
0.3867.86%
Bid-
Ask1.1
volume2
Intrest1
Last Price-
Change
-
Bid74.7
Ask78.6
volume0
Intrest0
Strike
145
145
Last Price0.38Aug 14, 2025
Change
0.28280%
Bid-
Ask0.65
volume1
Intrest3
Last Price-
Change
-
Bid69.8
Ask73.5
volume0
Intrest0
Strike
150
150
Last Price0.3Aug 12, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest7
Last Price-
Change
-
Bid65.2
Ask68.7
volume0
Intrest0
Strike
155
155
Last Price0.82May 06, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest5
Last Price-
Change
-
Bid59.9
Ask63.7
volume0
Intrest0
Strike
160
160
Last Price0.08Jun 26, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid55
Ask58.7
volume0
Intrest0
Strike
165
165
Last Price0.06Jul 21, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest16
Last Price56.6Jul 25, 2025
Change
-0%
Bid50
Ask53.7
volume0
Intrest1
Strike
170
170
Last Price0.08Aug 04, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest2
Last Price-
Change
-
Bid44.9
Ask48.7
volume0
Intrest0
Strike
175
175
Last Price0.08Jul 21, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest9
Last Price37Apr 28, 2025
Change
-0%
Bid39.9
Ask42.9
volume0
Intrest1
Strike
180
180
Last Price0.1Jul 25, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest14
Last Price39.8Jul 29, 2025
Change
-0%
Bid35.6
Ask38.7
volume0
Intrest1
Strike
185
185
Last Price0.16Jul 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest191
Last Price42.6Jul 14, 2025
Change
-0%
Bid30.1
Ask33.7
volume0
Intrest1
Strike
190
190
Last Price0.03Aug 12, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest316
Last Price-
Change
-
Bid27.3
Ask31
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price27.17Aug 13, 2025
Change
-0%
Bid25.2
Ask28.7
volume0
Intrest33
Strike
195
195
Last Price0.1Aug 04, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest337
Last Price24.82Aug 13, 2025
Change
-0%
Bid23.6
Ask26.1
volume0
Intrest1
Strike
197.5
197.5
Last Price0.1Aug 04, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest1
Last Price29.4Jul 17, 2025
Change
-0%
Bid19.7
Ask23.2
volume0
Intrest10
Strike
200
200
Last Price0.05Aug 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest277
Last Price-
Change
-
Bid17.9
Ask21.1
volume0
Intrest0
Strike
202.5
202.5
Last Price0.11Aug 11, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest22
Last Price18.23Aug 04, 2025
Change
-0%
Bid14.9
Ask18.3
volume0
Intrest30
Strike
205
205
Last Price0.02Aug 11, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest7787
Last Price-
Change
-
Bid13.5
Ask14.9
volume0
Intrest0
Strike
207.5
207.5
Last Price0.32Aug 08, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest352
Last Price21.17Jun 26, 2025
Change
-0%
Bid9.9
Ask13.1
volume0
Intrest50
Strike
210
210
Last Price0.04Aug 14, 2025
Change
0.0450%
Bid-
Ask0.05
volume2
Intrest2400
Last Price-
Change
-
Bid7.5
Ask10
volume0
Intrest0
Strike
212.5
212.5
Last Price0.08Aug 13, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest36
Last Price11Aug 06, 2025
Change
-0%
Bid6.2
Ask8.7
volume0
Intrest51
Strike
215
215
Last Price0.2Aug 14, 2025
Change
0.1100%
Bid-
Ask0.2
volume24
Intrest9098
Last Price4.67Aug 13, 2025
Change
-0%
Bid3.8
Ask6.3
volume0
Intrest37
Strike
217.5
217.5
Last Price0.23Aug 14, 2025
Change
0.0743.75%
Bid0.1
Ask0.3
volume42
Intrest403
Last Price0.9Aug 14, 2025
Change
2.170%
Bid2.05
Ask3
volume27
Intrest2122
Strike
220
220
Last Price0.65Aug 14, 2025
Change
-0%
Bid0.65
Ask1.45
volume114
Intrest2735
Last Price0.9Aug 14, 2025
Change
0.743.75%
Bid0.9
Ask3
volume2186
Intrest398
Strike
222.5
222.5
Last Price1.94Aug 14, 2025
Change
0.5438.57%
Bid1.85
Ask3.8
volume4
Intrest764
Last Price0.39Aug 14, 2025
Change
0.5156.67%
Bid0.3
Ask0.75
volume2563
Intrest647
Strike
225
225
Last Price5.08Aug 14, 2025
Change
2.0366.56%
Bid3.8
Ask5.7
volume110
Intrest9218
Last Price0.25Aug 14, 2025
Change
0.0525%
Bid0.05
Ask0.5
volume14
Intrest234
Strike
227.5
227.5
Last Price5.69Aug 04, 2025
Change
-0%
Bid5.1
Ask7
volume0
Intrest22
Last Price0.15Aug 14, 2025
Change
0.1200%
Bid-
Ask0.2
volume41
Intrest5741
Strike
230
230
Last Price8.49Aug 14, 2025
Change
1.7717.25%
Bid8
Ask10.1
volume3601
Intrest660
Last Price0.05Aug 11, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest157
Strike
232.5
232.5
Last Price6.9Jul 28, 2025
Change
-0%
Bid9.5
Ask12.5
volume0
Intrest1
Last Price0.05Aug 14, 2025
Change
0.0337.5%
Bid-
Ask0.15
volume16
Intrest8591
Strike
235
235
Last Price13.49Aug 14, 2025
Change
3.0118.24%
Bid12.6
Ask15.2
volume3150
Intrest230
Last Price0.05Aug 12, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest919
Strike
237.5
237.5
Last Price-
Change
-
Bid14.3
Ask17.8
volume0
Intrest0
Last Price0.03Aug 14, 2025
Change
0.0770%
Bid-
Ask2.15
volume5
Intrest4368
Strike
240
240
Last Price18.4Aug 14, 2025
Change
3.315.21%
Bid16.6
Ask20.3
volume900
Intrest49
Last Price0.05Aug 13, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest67
Strike
242.5
242.5
Last Price-
Change
-
Bid20.1
Ask22.8
volume0
Intrest0
Last Price0.01Aug 08, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1393
Strike
245
245
Last Price23.58Aug 14, 2025
Change
2.6710.17%
Bid21.7
Ask25.3
volume920
Intrest45
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest441
Strike
247.5
247.5
Last Price28.42Aug 11, 2025
Change
-0%
Bid24.7
Ask27.8
volume0
Intrest0
Last Price0.04Aug 14, 2025
Change
0.1173.33%
Bid-
Ask0.3
volume126
Intrest12914
Strike
250
250
Last Price28.53Aug 14, 2025
Change
3.3710.56%
Bid26.5
Ask30.5
volume150
Intrest8
Last Price0.05Jul 29, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
252.5
252.5
Last Price-
Change
-
Bid29.8
Ask32.8
volume0
Intrest0
Last Price0.18Aug 08, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest1409
Strike
255
255
Last Price33.99Jul 24, 2025
Change
-0%
Bid31.5
Ask35.5
volume0
Intrest0
Last Price1.35Aug 12, 2025
Change
-0%
Bid-
Ask1.45
volume0
Intrest1814
Strike
260
260
Last Price35.2Jul 24, 2025
Change
-0%
Bid36.6
Ask40.4
volume0
Intrest0
Last Price0.09Aug 04, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest2968
Strike
265
265
Last Price42.4Jul 29, 2025
Change
-0%
Bid41.5
Ask45.4
volume0
Intrest0
Last Price0.03Aug 07, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest80
Strike
270
270
Last Price-
Change
-
Bid47.5
Ask50.4
volume0
Intrest0
Last Price0.03Aug 06, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest315
Strike
275
275
Last Price-
Change
-
Bid51.4
Ask55.4
volume0
Intrest0
Last Price0.38May 16, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest32
Strike
280
280
Last Price-
Change
-
Bid56.4
Ask60.4
volume0
Intrest0
Last Price0.08May 09, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest44
Strike
285
285
Last Price-
Change
-
Bid61.5
Ask65.4
volume0
Intrest0
Last Price0.49Jul 14, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest35
Strike
290
290
Last Price-
Change
-
Bid66.8
Ask70.5
volume0
Intrest0
Last Price1Mar 11, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest37
Strike
295
295
Last Price-
Change
-
Bid71.4
Ask75.4
volume0
Intrest0
Last Price0.62Jun 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest249
Strike
300
300
Last Price-
Change
-
Bid76.5
Ask80.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid81.6
Ask85.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid87
Ask90.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid91.5
Ask95.4
volume0
Intrest0
Last Price0.35Jan 24, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest2
Strike
320
320
Last Price-
Change
-
Bid96.8
Ask100.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid102.1
Ask105.4
volume0
Intrest0
Last Price1.1Aug 08, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest6
Strike
330
330
Last Price-
Change
-
Bid107
Ask110.4
volume0
Intrest0