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
62.222,02 -725,22 (-1,15%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:04PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240920C00085000 | 2024-05-09 3:35PM EDT | 85.00 | 62.71 | 52.50 | 56.70 | 0.00 | - | 5 | 0 | 53.83% |
| UPS240920C00095000 | 2024-05-30 3:01PM EDT | 95.00 | 42.38 | 42.60 | 47.10 | 0.00 | - | 4 | 4 | 65.72% |
| UPS240920C00100000 | 2024-05-08 3:21PM EDT | 100.00 | 47.35 | 37.70 | 42.00 | 0.00 | - | 3 | 0 | 58.50% |
| UPS240920C00105000 | 2024-05-29 1:15PM EDT | 105.00 | 32.00 | 33.00 | 37.20 | 0.00 | - | 2 | 0 | 53.39% |
| UPS240920C00110000 | 2024-05-15 1:58PM EDT | 110.00 | 40.00 | 29.00 | 32.55 | 0.00 | - | 15 | 0 | 49.08% |
| UPS240920C00115000 | 2024-05-13 2:17PM EDT | 115.00 | 35.92 | 23.50 | 27.60 | 0.00 | - | 1 | 0 | 43.12% |
| UPS240920C00120000 | 2024-05-31 9:32AM EDT | 120.00 | 19.67 | 19.00 | 22.00 | -5.43 | -21.63% | 1 | 0 | 34.17% |
| UPS240920C00125000 | 2024-05-29 3:21PM EDT | 125.00 | 13.96 | 15.25 | 18.75 | 0.00 | - | 1 | 0 | 35.48% |
| UPS240920C00130000 | 2024-05-31 2:52PM EDT | 130.00 | 12.96 | 12.25 | 14.25 | +1.46 | +12.70% | 123 | 156 | 30.65% |
| UPS240920C00135000 | 2024-05-31 10:00AM EDT | 135.00 | 9.75 | 9.75 | 10.50 | +1.20 | +14.04% | 54 | 165 | 27.74% |
| UPS240920C00140000 | 2024-05-31 3:47PM EDT | 140.00 | 6.90 | 7.00 | 7.35 | +0.80 | +13.11% | 28 | 482 | 25.56% |
| UPS240920C00145000 | 2024-05-31 3:59PM EDT | 145.00 | 4.87 | 4.80 | 5.00 | +0.82 | +20.25% | 105 | 1,478 | 24.41% |
| UPS240920C00150000 | 2024-05-31 3:37PM EDT | 150.00 | 3.13 | 3.10 | 3.30 | +0.43 | +15.93% | 191 | 1,448 | 23.78% |
| UPS240920C00155000 | 2024-05-31 10:55AM EDT | 155.00 | 1.75 | 1.69 | 2.17 | +0.19 | +12.18% | 9 | 1,563 | 23.66% |
| UPS240920C00160000 | 2024-05-31 3:56PM EDT | 160.00 | 1.21 | 1.12 | 1.35 | +0.21 | +21.00% | 23 | 2,210 | 23.38% |
| UPS240920C00165000 | 2024-05-31 11:46AM EDT | 165.00 | 0.71 | 0.67 | 0.78 | +0.20 | +39.22% | 3 | 1,339 | 22.94% |
| UPS240920C00170000 | 2024-05-31 3:25PM EDT | 170.00 | 0.39 | 0.39 | 0.66 | +0.10 | +34.48% | 4 | 0 | 24.78% |
| UPS240920C00175000 | 2024-05-31 2:37PM EDT | 175.00 | 0.32 | 0.19 | 0.32 | +0.10 | +45.45% | 2 | 950 | 23.63% |
| UPS240920C00180000 | 2024-05-31 9:43AM EDT | 180.00 | 0.10 | 0.13 | 0.37 | -0.08 | -44.44% | 21 | 0 | 26.61% |
| UPS240920C00185000 | 2024-05-31 11:46AM EDT | 185.00 | 0.10 | 0.05 | 1.37 | 0.00 | - | 3 | 0 | 38.18% |
| UPS240920C00190000 | 2024-05-31 1:46PM EDT | 190.00 | 0.08 | 0.00 | 1.00 | +0.01 | +14.29% | 204 | 0 | 37.77% |
| UPS240920C00195000 | 2024-05-30 1:09PM EDT | 195.00 | 0.16 | 0.02 | 1.32 | 0.00 | - | 2 | 0 | 42.70% |
| UPS240920C00200000 | 2024-05-31 9:55AM EDT | 200.00 | 0.01 | 0.02 | 0.40 | -0.13 | -92.86% | 2 | 0 | 35.38% |
| UPS240920C00210000 | 2024-05-29 9:41AM EDT | 210.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 0 | 34.28% |
| UPS240920C00220000 | 2024-05-20 1:14PM EDT | 220.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 10 | 0 | 37.21% |
| UPS240920C00230000 | 2024-04-08 11:58AM EDT | 230.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 40.48% |
| UPS240920C00240000 | 2024-01-29 3:43PM EDT | 240.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 2 | 10 | 43.65% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240920P00070000 | 2024-04-16 12:57PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 49.02% |
| UPS240920P00075000 | 2024-04-22 11:28AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPS240920P00080000 | 2024-05-30 1:09PM EDT | 80.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 299 | 48.29% |
| UPS240920P00085000 | 2024-05-15 2:11PM EDT | 85.00 | 0.04 | 0.02 | 0.26 | 0.00 | - | 60 | 0 | 45.36% |
| UPS240920P00090000 | 2024-05-29 9:40AM EDT | 90.00 | 0.07 | 0.01 | 0.29 | -0.01 | -12.50% | 20 | 0 | 41.46% |
| UPS240920P00095000 | 2024-05-30 10:17AM EDT | 95.00 | 0.23 | 0.08 | 0.27 | 0.00 | - | 30 | 159 | 36.52% |
| UPS240920P00100000 | 2024-05-30 3:57PM EDT | 100.00 | 0.27 | 0.10 | 0.23 | 0.00 | - | 4 | 86 | 31.35% |
| UPS240920P00105000 | 2024-05-29 1:59PM EDT | 105.00 | 0.42 | 0.29 | 0.38 | 0.00 | - | 6 | 0 | 30.01% |
| UPS240920P00110000 | 2024-05-31 1:30PM EDT | 110.00 | 0.63 | 0.32 | 0.73 | -0.11 | -14.86% | 14 | 0 | 29.87% |
| UPS240920P00115000 | 2024-05-30 1:09PM EDT | 115.00 | 1.21 | 0.72 | 0.95 | 0.00 | - | 12 | 198 | 27.19% |
| UPS240920P00120000 | 2024-05-31 3:56PM EDT | 120.00 | 1.44 | 1.27 | 1.53 | -0.43 | -22.99% | 39 | 545 | 26.20% |
| UPS240920P00125000 | 2024-05-30 3:47PM EDT | 125.00 | 2.63 | 2.23 | 2.43 | -0.36 | -12.04% | 2 | 464 | 25.43% |
| UPS240920P00130000 | 2024-05-31 3:19PM EDT | 130.00 | 3.54 | 3.45 | 3.60 | -0.81 | -18.62% | 5 | 0 | 24.27% |
| UPS240920P00135000 | 2024-05-31 1:27PM EDT | 135.00 | 5.75 | 5.15 | 5.30 | -0.90 | -13.53% | 30 | 1,448 | 23.46% |
| UPS240920P00140000 | 2024-05-31 2:31PM EDT | 140.00 | 7.98 | 7.40 | 7.55 | -0.99 | -11.04% | 2 | 1,714 | 22.74% |
| UPS240920P00145000 | 2024-05-31 2:02PM EDT | 145.00 | 10.70 | 9.25 | 10.55 | -1.22 | -10.23% | 23 | 2,295 | 22.68% |
| UPS240920P00150000 | 2024-05-30 10:14AM EDT | 150.00 | 13.93 | 11.65 | 14.95 | -2.95 | -17.48% | 20 | 684 | 25.93% |
| UPS240920P00155000 | 2024-05-30 10:08AM EDT | 155.00 | 21.09 | 16.45 | 18.20 | 0.00 | - | 1 | 357 | 23.51% |
| UPS240920P00160000 | 2024-05-29 10:27AM EDT | 160.00 | 24.55 | 20.35 | 23.15 | 0.00 | - | 5 | 0 | 27.11% |
| UPS240920P00165000 | 2024-05-28 1:47PM EDT | 165.00 | 28.13 | 24.15 | 27.20 | 0.00 | - | 1 | 0 | 25.37% |
| UPS240920P00170000 | 2024-05-31 10:12AM EDT | 170.00 | 33.55 | 29.15 | 33.50 | -0.14 | -0.42% | 1 | 5 | 35.74% |
| UPS240920P00175000 | 2024-05-22 3:19PM EDT | 175.00 | 32.01 | 34.20 | 38.50 | 0.00 | - | 1 | 0 | 38.92% |
| UPS240920P00180000 | 2024-02-06 2:01PM EDT | 180.00 | 35.79 | 27.80 | 28.75 | 0.00 | - | 10 | 23 | 0.00% |
| UPS240920P00185000 | 2024-03-13 3:58PM EDT | 185.00 | 31.18 | 39.30 | 43.25 | 0.00 | - | 5 | 10 | 0.00% |
| UPS240920P00190000 | 2024-01-31 4:18PM EDT | 190.00 | 48.35 | 40.00 | 43.70 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.