$222.18
-2.17-0.97%
In chiusura: -
$222.18
0.000.00%
After hour: 4:05 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..
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
-
Bid100.2
Ask104.1
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid95.4
Ask98.9
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid90.2
Ask94.1
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid85.3
Ask89.1
volume0
Intrest0
Strike
135
135
Last Price0.1May 21, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest1
Last Price-
Change
-
Bid80.2
Ask84.1
volume0
Intrest0
Strike
140
140
Last Price0.25May 21, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest1
Last Price-
Change
-
Bid75.2
Ask79.1
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid70.2
Ask74.1
volume0
Intrest0
Strike
150
150
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest3
Last Price-
Change
-
Bid65.2
Ask69.1
volume0
Intrest0
Strike
155
155
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid60.3
Ask64.1
volume0
Intrest0
Strike
160
160
Last Price1.4Apr 07, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest20
Last Price-
Change
-
Bid55.3
Ask59
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid50.2
Ask54.1
volume0
Intrest0
Strike
170
170
Last Price0.2May 22, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid45.2
Ask49.1
volume0
Intrest0
Strike
175
175
Last Price0.18May 22, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid40.2
Ask44.1
volume0
Intrest0
Strike
180
180
Last Price0.38May 22, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid35.4
Ask39.1
volume0
Intrest0
Strike
185
185
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest3
Last Price-
Change
-
Bid30.5
Ask34.1
volume0
Intrest0
Strike
190
190
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest9
Last Price-
Change
-
Bid28
Ask31.6
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid25.5
Ask28.6
volume0
Intrest0
Strike
195
195
Last Price1.43Apr 24, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest3
Last Price-
Change
-
Bid22.8
Ask26.6
volume0
Intrest0
Strike
197.5
197.5
Last Price0.1May 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid20.3
Ask24
volume0
Intrest0
Strike
200
200
Last Price0.1May 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest12
Last Price-
Change
-
Bid17.7
Ask21.6
volume0
Intrest0
Strike
202.5
202.5
Last Price1.05May 05, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Last Price-
Change
-
Bid15.2
Ask19.1
volume0
Intrest0
Strike
205
205
Last Price0.08May 15, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest81
Last Price-
Change
-
Bid13.4
Ask16.4
volume0
Intrest0
Strike
207.5
207.5
Last Price0.3May 14, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest2
Last Price11.15May 23, 2025
Change
10.7349.04%
Bid11.4
Ask13.2
volume6
Intrest25
Strike
210
210
Last Price0.18May 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest110
Last Price7May 09, 2025
Change
00%
Bid8.8
Ask10.3
volume0
Intrest5
Strike
212.5
212.5
Last Price0.15May 19, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest33
Last Price16.6May 15, 2025
Change
00%
Bid5.3
Ask8.3
volume0
Intrest120
Strike
215
215
Last Price0.05May 23, 2025
Change
0.1168.75%
Bid-
Ask1.25
volume1
Intrest67
Last Price3.73May 09, 2025
Change
00%
Bid2.85
Ask5.6
volume0
Intrest15
Strike
217.5
217.5
Last Price0.03May 23, 2025
Change
0.286.96%
Bid-
Ask0.3
volume1
Intrest27
Last Price1.92May 23, 2025
Change
4.7371.13%
Bid1.15
Ask3.5
volume1
Intrest87
Strike
220
220
Last Price0.05May 23, 2025
Change
0.385.71%
Bid-
Ask0.3
volume6
Intrest72
Last Price0.55May 23, 2025
Change
1.7676.19%
Bid-
Ask1.9
volume16
Intrest13
Strike
222.5
222.5
Last Price0.44May 23, 2025
Change
0.3141.33%
Bid-
Ask1
volume32
Intrest130
Last Price0.08May 23, 2025
Change
0.5787.69%
Bid-
Ask2
volume2
Intrest161
Strike
225
225
Last Price2.29May 23, 2025
Change
0.2110.1%
Bid1.5
Ask3.8
volume74
Intrest143
Last Price0.09May 23, 2025
Change
0.0640%
Bid-
Ask0.05
volume22
Intrest50
Strike
227.5
227.5
Last Price5.9May 23, 2025
Change
0.8416.6%
Bid4.2
Ask6.3
volume8
Intrest27
Last Price0.03May 23, 2025
Change
0.0770%
Bid-
Ask0.75
volume32
Intrest154
Strike
230
230
Last Price8.2May 23, 2025
Change
2.6848.55%
Bid7.3
Ask8.6
volume2
Intrest5
Last Price0.1May 21, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest69
Strike
232.5
232.5
Last Price3.1May 16, 2025
Change
00%
Bid9
Ask11.2
volume0
Intrest1
Last Price0.07May 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest52
Strike
235
235
Last Price5.6May 19, 2025
Change
00%
Bid11.9
Ask13.6
volume0
Intrest4
Last Price0.1May 20, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest40
Strike
237.5
237.5
Last Price8.1May 12, 2025
Change
00%
Bid13.5
Ask17.1
volume0
Intrest1
Last Price0.05May 23, 2025
Change
0.0337.5%
Bid-
Ask0.45
volume24
Intrest36
Strike
240
240
Last Price11.1May 19, 2025
Change
00%
Bid15.9
Ask19.2
volume0
Intrest3
Last Price0.14May 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Strike
242.5
242.5
Last Price-
Change
-
Bid18.6
Ask22.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid21
Ask24.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid23.4
Ask27.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid25.9
Ask29.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid28.7
Ask32.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid30.9
Ask34.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid33.4
Ask37.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid35.9
Ask39.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid38.4
Ask42.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid41
Ask44.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid45.9
Ask49.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid50.9
Ask54.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid56
Ask59.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid60.9
Ask64.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid65.9
Ask69.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid70.9
Ask74.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid76
Ask79.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid80.9
Ask84.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid85.9
Ask89.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid90.9
Ask94.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid95.9
Ask99.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid100.9
Ask104.8
volume0
Intrest0