Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.325,07 -685,45 (-1,09%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:04PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240607C00080000 | 2024-05-29 3:35PM EDT | 80.00 | 55.20 | 56.50 | 60.70 | 0.00 | - | 7 | 0 | 296.68% |
| UPS240607C00120000 | 2024-05-31 10:01AM EDT | 120.00 | 16.80 | 16.50 | 20.25 | +1.00 | +6.33% | 1 | 0 | 99.71% |
| UPS240607C00124000 | 2024-05-30 10:19AM EDT | 124.00 | 11.25 | 13.65 | 16.30 | 0.00 | - | 7 | 7 | 84.96% |
| UPS240607C00128000 | 2024-05-30 10:03AM EDT | 128.00 | 6.75 | 9.55 | 12.25 | 0.00 | - | 1 | 1 | 67.77% |
| UPS240607C00129000 | 2024-05-31 10:46AM EDT | 129.00 | 8.62 | 8.35 | 11.60 | +2.97 | +52.57% | 10 | 10 | 70.22% |
| UPS240607C00130000 | 2024-05-29 1:52PM EDT | 130.00 | 5.60 | 8.20 | 10.95 | 0.00 | - | 3 | 0 | 71.92% |
| UPS240607C00131000 | 2024-05-31 1:02PM EDT | 131.00 | 7.01 | 7.65 | 8.90 | +2.05 | +41.33% | 1 | 2 | 48.85% |
| UPS240607C00132000 | 2024-05-31 1:02PM EDT | 132.00 | 6.00 | 6.55 | 7.90 | +1.93 | +47.42% | 3 | 4 | 44.87% |
| UPS240607C00133000 | 2024-05-31 3:46PM EDT | 133.00 | 5.75 | 5.25 | 7.25 | +1.60 | +38.55% | 21 | 5 | 46.85% |
| UPS240607C00134000 | 2024-05-31 12:35PM EDT | 134.00 | 4.25 | 4.50 | 6.40 | +0.50 | +13.33% | 12 | 42 | 44.82% |
| UPS240607C00135000 | 2024-05-31 3:59PM EDT | 135.00 | 4.50 | 4.00 | 5.40 | +1.50 | +50.00% | 126 | 151 | 40.19% |
| UPS240607C00136000 | 2024-05-31 3:59PM EDT | 136.00 | 3.58 | 3.40 | 3.80 | +1.23 | +52.34% | 96 | 267 | 26.37% |
| UPS240607C00137000 | 2024-05-31 3:57PM EDT | 137.00 | 2.83 | 2.77 | 3.05 | +1.06 | +59.89% | 221 | 260 | 25.37% |
| UPS240607C00138000 | 2024-05-31 3:54PM EDT | 138.00 | 2.11 | 2.11 | 2.32 | +0.68 | +47.55% | 393 | 254 | 23.76% |
| UPS240607C00139000 | 2024-05-31 3:58PM EDT | 139.00 | 1.51 | 1.56 | 1.65 | +0.45 | +42.45% | 261 | 112 | 21.95% |
| UPS240607C00140000 | 2024-05-31 3:58PM EDT | 140.00 | 1.10 | 1.10 | 1.17 | +0.36 | +48.65% | 395 | 257 | 21.41% |
| UPS240607C00141000 | 2024-05-31 3:56PM EDT | 141.00 | 0.79 | 0.72 | 0.86 | +0.38 | +92.68% | 170 | 159 | 21.97% |
| UPS240607C00142000 | 2024-05-31 3:56PM EDT | 142.00 | 0.53 | 0.45 | 0.57 | +0.22 | +70.97% | 205 | 118 | 21.61% |
| UPS240607C00143000 | 2024-05-31 3:56PM EDT | 143.00 | 0.37 | 0.27 | 0.37 | +0.16 | +76.19% | 45 | 68 | 21.49% |
| UPS240607C00144000 | 2024-05-31 3:49PM EDT | 144.00 | 0.20 | 0.16 | 0.20 | +0.07 | +53.85% | 306 | 1,089 | 20.56% |
| UPS240607C00145000 | 2024-05-31 2:42PM EDT | 145.00 | 0.13 | 0.11 | 0.14 | +0.02 | +18.18% | 20 | 100 | 21.39% |
| UPS240607C00146000 | 2024-05-28 9:57AM EDT | 146.00 | 0.14 | 0.04 | 0.18 | 0.00 | - | 9 | 0 | 25.44% |
| UPS240607C00147000 | 2024-05-30 9:56AM EDT | 147.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 2 | 43 | 33.25% |
| UPS240607C00148000 | 2024-05-30 2:10PM EDT | 148.00 | 0.05 | 0.01 | 0.30 | 0.00 | - | 10 | 0 | 34.62% |
| UPS240607C00149000 | 2024-05-30 3:14PM EDT | 149.00 | 0.32 | 0.02 | 0.31 | +0.26 | +433.33% | 3 | 90 | 37.60% |
| UPS240607C00150000 | 2024-05-31 3:30PM EDT | 150.00 | 0.03 | 0.00 | 0.07 | -0.02 | -40.00% | 131 | 158 | 29.49% |
| UPS240607C00152500 | 2024-05-28 3:58PM EDT | 152.50 | 0.03 | 0.01 | 0.15 | -0.02 | -40.00% | 1 | 0 | 39.84% |
| UPS240607C00155000 | 2024-05-31 11:09AM EDT | 155.00 | 0.03 | 0.01 | 0.09 | -0.05 | -62.50% | 6 | 583 | 41.41% |
| UPS240607C00157500 | 2024-05-29 1:56PM EDT | 157.50 | 0.39 | 0.00 | 0.69 | 0.00 | - | 2 | 0 | 59.77% |
| UPS240607C00160000 | 2024-05-31 9:56AM EDT | 160.00 | 0.02 | 0.00 | 0.29 | -0.35 | -94.59% | 3 | 0 | 55.27% |
| UPS240607C00162500 | 2024-05-14 9:39AM EDT | 162.50 | 0.37 | 0.01 | 0.38 | 0.00 | - | 1 | 0 | 63.38% |
| UPS240607C00165000 | 2024-05-29 3:50PM EDT | 165.00 | 0.26 | 0.00 | 0.83 | 0.00 | - | 1 | 0 | 79.20% |
| UPS240607C00167500 | 2024-05-21 2:43PM EDT | 167.50 | 0.03 | 0.00 | 1.88 | 0.00 | - | - | 0 | 102.25% |
| UPS240607C00180000 | 2024-05-28 11:46AM EDT | 180.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 18 | 0 | 118.56% |
| UPS240607C00185000 | 2024-05-29 3:54PM EDT | 185.00 | 0.01 | 0.00 | 1.67 | 0.00 | - | 7 | 0 | 135.74% |
| UPS240607C00195000 | 2024-05-21 2:42PM EDT | 195.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 0 | 162.50% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240607P00120000 | 2024-05-01 12:46PM EDT | 120.00 | 1.09 | 0.00 | 1.28 | 0.00 | - | - | 0 | 80.66% |
| UPS240607P00124000 | 2024-05-29 1:44PM EDT | 124.00 | 1.10 | 0.00 | 1.29 | 0.00 | - | - | 0 | 66.89% |
| UPS240607P00125000 | 2024-05-30 11:30AM EDT | 125.00 | 0.01 | 0.00 | 0.31 | -0.06 | -85.71% | 10 | 13 | 52.44% |
| UPS240607P00126000 | 2024-05-29 1:49PM EDT | 126.00 | 0.13 | 0.01 | 0.53 | 0.00 | - | - | 0 | 56.64% |
| UPS240607P00127000 | 2024-05-30 9:40AM EDT | 127.00 | 0.08 | 0.01 | 0.79 | 0.00 | - | 1 | 42 | 60.11% |
| UPS240607P00128000 | 2024-05-31 3:03PM EDT | 128.00 | 0.07 | 0.01 | 0.40 | -0.13 | -65.00% | 4 | 31 | 46.05% |
| UPS240607P00129000 | 2024-05-31 10:43AM EDT | 129.00 | 0.09 | 0.03 | 0.38 | -0.28 | -75.68% | 1 | 11 | 42.19% |
| UPS240607P00130000 | 2024-05-31 3:36PM EDT | 130.00 | 0.08 | 0.05 | 0.34 | -0.14 | -63.64% | 18 | 118 | 37.74% |
| UPS240607P00131000 | 2024-05-31 3:19PM EDT | 131.00 | 0.09 | 0.04 | 0.13 | -0.22 | -70.97% | 19 | 79 | 27.25% |
| UPS240607P00132000 | 2024-05-31 3:52PM EDT | 132.00 | 0.12 | 0.07 | 0.13 | -0.29 | -70.73% | 1,641 | 111 | 24.41% |
| UPS240607P00133000 | 2024-05-30 3:22PM EDT | 133.00 | 0.17 | 0.12 | 0.17 | -0.41 | -70.69% | 7 | 155 | 23.00% |
| UPS240607P00134000 | 2024-05-31 3:49PM EDT | 134.00 | 0.29 | 0.19 | 0.26 | -0.51 | -63.75% | 144 | 106 | 22.51% |
| UPS240607P00135000 | 2024-05-31 3:59PM EDT | 135.00 | 0.36 | 0.29 | 0.37 | -0.74 | -67.27% | 96 | 247 | 21.63% |
| UPS240607P00136000 | 2024-05-31 3:48PM EDT | 136.00 | 0.61 | 0.43 | 0.56 | -0.73 | -54.48% | 68 | 364 | 21.34% |
| UPS240607P00137000 | 2024-05-31 3:56PM EDT | 137.00 | 0.76 | 0.69 | 0.78 | -1.04 | -57.78% | 118 | 211 | 20.46% |
| UPS240607P00138000 | 2024-05-31 3:58PM EDT | 138.00 | 1.14 | 1.03 | 1.11 | -1.49 | -56.65% | 134 | 96 | 20.00% |
| UPS240607P00139000 | 2024-05-31 3:56PM EDT | 139.00 | 1.56 | 1.45 | 1.56 | -1.79 | -53.43% | 47 | 141 | 19.87% |
| UPS240607P00140000 | 2024-05-31 3:56PM EDT | 140.00 | 2.07 | 1.91 | 2.10 | -1.93 | -48.25% | 60 | 242 | 19.53% |
| UPS240607P00141000 | 2024-05-31 3:18PM EDT | 141.00 | 3.30 | 2.49 | 2.90 | -1.93 | -36.90% | 2 | 52 | 21.53% |
| UPS240607P00142000 | 2024-05-31 10:31AM EDT | 142.00 | 5.15 | 2.93 | 3.55 | -2.45 | -32.24% | 5 | 0 | 20.07% |
| UPS240607P00143000 | 2024-05-28 2:44PM EDT | 143.00 | 5.43 | 3.90 | 5.20 | -1.13 | -17.23% | 1 | 0 | 34.55% |
| UPS240607P00144000 | 2024-05-31 11:07AM EDT | 144.00 | 6.49 | 4.45 | 6.20 | -2.68 | -29.23% | 20 | 0 | 38.53% |
| UPS240607P00145000 | 2024-05-31 11:20AM EDT | 145.00 | 6.65 | 5.30 | 7.20 | -3.90 | -36.97% | 4 | 0 | 42.33% |
| UPS240607P00146000 | 2024-05-29 10:38AM EDT | 146.00 | 10.12 | 5.65 | 7.55 | 0.00 | - | 1 | 0 | 33.50% |
| UPS240607P00147000 | 2024-05-29 11:00AM EDT | 147.00 | 10.95 | 6.95 | 9.40 | 0.00 | - | 8 | 0 | 53.00% |
| UPS240607P00148000 | 2024-05-23 9:40AM EDT | 148.00 | 6.50 | 8.10 | 11.00 | 0.00 | - | 1 | 0 | 66.53% |
| UPS240607P00149000 | 2024-05-29 12:27PM EDT | 149.00 | 13.05 | 9.15 | 11.30 | 0.00 | - | 1 | 0 | 58.15% |
| UPS240607P00150000 | 2024-05-29 3:12PM EDT | 150.00 | 15.00 | 9.95 | 12.45 | 0.00 | - | 1 | 0 | 64.21% |
| UPS240607P00152500 | 2024-05-14 11:52AM EDT | 152.50 | 3.75 | 12.50 | 14.80 | 0.00 | - | 2 | 0 | 69.34% |
| UPS240607P00155000 | 2024-05-15 11:21AM EDT | 155.00 | 6.56 | 14.65 | 17.75 | 0.00 | - | 3 | 0 | 85.74% |
| UPS240607P00162500 | 2024-05-16 1:12PM EDT | 162.50 | 12.81 | 21.90 | 26.00 | 0.00 | - | - | 0 | 72.36% |
© 2024 Yahoo. Tutti i diritti riservati.