$216.32
-0.52-0.24%
가까이에: -
$216.32
0.000.00%
시간외: May 9, 4:00 PM EDT
Comments
Loading...
Union Pacific (NYSE:UNP) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Union Pacific의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Union Pacific에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid94.6
Ask98.2
volume0
Intrest0
Strike
120
120
Last Price0.33May 07, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest1
Last Price-
Change
-
Bid89.7
Ask93.2
volume0
Intrest0
Strike
125
125
Last Price0.53May 07, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Last Price-
Change
-
Bid84.6
Ask88
volume0
Intrest0
Strike
130
130
Last Price1.2Apr 09, 2025
Change
00%
Bid-
Ask1
volume0
Intrest195
Last Price-
Change
-
Bid79.7
Ask83.2
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid74.5
Ask78.2
volume0
Intrest0
Strike
140
140
Last Price0.24Apr 17, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price-
Change
-
Bid69.3
Ask73.2
volume0
Intrest0
Strike
145
145
Last Price0.49Apr 17, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest3
Last Price-
Change
-
Bid64.3
Ask68
volume0
Intrest0
Strike
150
150
Last Price0.68Apr 24, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest5
Last Price-
Change
-
Bid59.3
Ask63.2
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid54.3
Ask57.7
volume0
Intrest0
Strike
160
160
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest36
Last Price-
Change
-
Bid49.3
Ask52.7
volume0
Intrest0
Strike
165
165
Last Price0.8Apr 24, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest16
Last Price-
Change
-
Bid44.4
Ask47.7
volume0
Intrest0
Strike
170
170
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest11
Last Price-
Change
-
Bid39.6
Ask42.9
volume0
Intrest0
Strike
175
175
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest332
Last Price-
Change
-
Bid34.9
Ask37.9
volume0
Intrest0
Strike
180
180
Last Price0.15May 06, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest66
Last Price-
Change
-
Bid30
Ask32.3
volume0
Intrest0
Strike
185
185
Last Price0.07May 09, 2025
Change
0.0330%
Bid-
Ask0.1
volume4
Intrest141
Last Price25.9Apr 09, 2025
Change
00%
Bid25.9
Ask27.9
volume0
Intrest15
Strike
190
190
Last Price0.15May 09, 2025
Change
0.0316.67%
Bid0.05
Ask0.2
volume38
Intrest72
Last Price-
Change
-
Bid22.1
Ask25.4
volume0
Intrest0
Strike
192.5
192.5
Last Price0.58May 01, 2025
Change
00%
Bid0.05
Ask0.3
volume0
Intrest1
Last Price25.1Apr 16, 2025
Change
00%
Bid20.6
Ask22.5
volume0
Intrest8
Strike
195
195
Last Price0.16May 09, 2025
Change
0.2460%
Bid0.1
Ask0.35
volume1
Intrest104
Last Price-
Change
-
Bid17.1
Ask21
volume0
Intrest0
Strike
197.5
197.5
Last Price0.27May 09, 2025
Change
0.0417.39%
Bid0.2
Ask0.75
volume1
Intrest25
Last Price15.3Apr 30, 2025
Change
00%
Bid16
Ask17.2
volume0
Intrest36
Strike
200
200
Last Price0.27May 09, 2025
Change
0.3858.46%
Bid0.2
Ask0.35
volume1
Intrest205
Last Price15.82May 02, 2025
Change
00%
Bid13.2
Ask16.1
volume0
Intrest2
Strike
202.5
202.5
Last Price0.37May 09, 2025
Change
0.5358.89%
Bid0.3
Ask0.45
volume4
Intrest24
Last Price20.3Apr 10, 2025
Change
00%
Bid11.7
Ask12.6
volume0
Intrest6
Strike
205
205
Last Price0.6May 09, 2025
Change
0.059.09%
Bid0.45
Ask0.6
volume15
Intrest396
Last Price8.6Apr 25, 2025
Change
00%
Bid9.4
Ask10.2
volume0
Intrest2
Strike
207.5
207.5
Last Price0.75May 09, 2025
Change
0.022.6%
Bid0.65
Ask0.85
volume4
Intrest128
Last Price7.1May 09, 2025
Change
0.050.71%
Bid7.3
Ask8.1
volume1
Intrest1144
Strike
210
210
Last Price1.1May 09, 2025
Change
00%
Bid1
Ask1.2
volume16
Intrest406
Last Price6May 08, 2025
Change
00%
Bid5.4
Ask5.8
volume0
Intrest29
Strike
212.5
212.5
Last Price1.95May 09, 2025
Change
0.5539.29%
Bid1.55
Ask1.8
volume14
Intrest169
Last Price4May 09, 2025
Change
0.236.1%
Bid3.8
Ask4.2
volume60
Intrest100
Strike
215
215
Last Price2.65May 09, 2025
Change
0.523.26%
Bid2.4
Ask2.65
volume189
Intrest842
Last Price2.4May 09, 2025
Change
129.41%
Bid2.4
Ask2.7
volume261
Intrest74
Strike
217.5
217.5
Last Price3.7May 09, 2025
Change
1.731.48%
Bid3.5
Ask3.8
volume67
Intrest232
Last Price1.47May 09, 2025
Change
1.0341.2%
Bid1.4
Ask1.7
volume42
Intrest2127
Strike
220
220
Last Price5.33May 09, 2025
Change
0.9321.14%
Bid4.7
Ask5.4
volume31
Intrest504
Last Price0.8May 09, 2025
Change
0.4536%
Bid0.75
Ask0.95
volume14
Intrest45
Strike
222.5
222.5
Last Price6May 08, 2025
Change
00%
Bid6.8
Ask7.3
volume0
Intrest20
Last Price0.47May 09, 2025
Change
0.4347.78%
Bid0.4
Ask0.55
volume20
Intrest154
Strike
225
225
Last Price9.3May 09, 2025
Change
1.519.23%
Bid8.5
Ask9.3
volume1
Intrest2355
Last Price0.2May 09, 2025
Change
0.360%
Bid0.15
Ask1.3
volume5
Intrest61
Strike
227.5
227.5
Last Price-
Change
-
Bid9.6
Ask13.5
volume0
Intrest0
Last Price0.17May 09, 2025
Change
0.0626.09%
Bid0.05
Ask0.4
volume3
Intrest355
Strike
230
230
Last Price13.7May 09, 2025
Change
2.5115.48%
Bid13
Ask15.4
volume4
Intrest88
Last Price0.3May 05, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest9
Strike
232.5
232.5
Last Price-
Change
-
Bid15.8
Ask17.1
volume0
Intrest0
Last Price0.05May 09, 2025
Change
0.0550%
Bid0.05
Ask0.1
volume1
Intrest1993
Strike
235
235
Last Price18.7May 09, 2025
Change
1.619.42%
Bid18.4
Ask19.2
volume653
Intrest1558
Last Price0.3May 05, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest4
Strike
237.5
237.5
Last Price-
Change
-
Bid20.8
Ask22
volume0
Intrest0
Last Price0.05May 09, 2025
Change
0.0337.5%
Bid-
Ask0.05
volume32
Intrest845
Strike
240
240
Last Price24May 09, 2025
Change
1.597.1%
Bid23.3
Ask24.2
volume276
Intrest22
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid24.4
Ask28
volume0
Intrest0
Last Price0.12May 02, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest532
Strike
245
245
Last Price29May 09, 2025
Change
2.238.33%
Bid28.4
Ask29.4
volume426
Intrest30
Last Price0.1May 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2009
Strike
250
250
Last Price33.6May 09, 2025
Change
1.564.87%
Bid32.7
Ask35.6
volume1
Intrest1
Last Price0.05May 09, 2025
Change
0.0550%
Bid-
Ask0.1
volume43
Intrest1426
Strike
255
255
Last Price37.04May 08, 2025
Change
00%
Bid37.7
Ask40.1
volume0
Intrest0
Last Price0.03May 09, 2025
Change
0.0562.5%
Bid-
Ask0.05
volume2
Intrest2478
Strike
260
260
Last Price46.54Apr 24, 2025
Change
00%
Bid42.4
Ask45.6
volume0
Intrest0
Last Price0.15May 06, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest797
Strike
265
265
Last Price53.05Apr 28, 2025
Change
00%
Bid47.6
Ask50.5
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest1558
Strike
270
270
Last Price26.9Sep 24, 2024
Change
00%
Bid52.3
Ask55.8
volume0
Intrest0
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest909
Strike
275
275
Last Price-
Change
-
Bid57.6
Ask60.6
volume0
Intrest0
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.1
volume3
Intrest404
Strike
280
280
Last Price42.2Oct 08, 2024
Change
00%
Bid62.6
Ask65.5
volume0
Intrest0
Last Price0.45Feb 21, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest1940
Strike
285
285
Last Price-
Change
-
Bid67.6
Ask70.5
volume0
Intrest0
Last Price0.08May 02, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Strike
290
290
Last Price-
Change
-
Bid72.6
Ask75.6
volume0
Intrest0
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest167
Strike
295
295
Last Price-
Change
-
Bid77.6
Ask80.4
volume0
Intrest0
Last Price0.15Mar 07, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest46
Strike
300
300
Last Price-
Change
-
Bid82.3
Ask85.7
volume0
Intrest0
Last Price0.35Jan 27, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest64
Strike
305
305
Last Price-
Change
-
Bid86.9
Ask90.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid92.3
Ask95.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid97.3
Ask100.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid102.3
Ask105.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid107.4
Ask110.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid112.3
Ask115.8
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest1
Strike
335
335
Last Price-
Change
-
Bid117.3
Ask120.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid122.6
Ask125.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid127.3
Ask130.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid132.3
Ask135.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid137.3
Ask140.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved