Italia markets open in 3 hours 31 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.782,08 -138,18 (-0,36%) EUR/USD
1,0864 -0,0006 (-0,05%) Bitcoin EUR
60.333,48 -455,19 (-0,75%) CMC Crypto 200
1.375,62 -18,42 (-1,32%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:140.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240517C00140000 | 2024-05-16 3:40PM EDT | 2024-05-17 | 9.65 | 9.20 | 10.40 | +0.85 | +9.66% | 3 | 30 | 79.69% |
| UPS240524C00140000 | 2024-05-16 3:55PM EDT | 2024-05-24 | 10.20 | 8.65 | 11.45 | +1.20 | +13.33% | 13 | 10 | 61.67% |
| UPS240607C00140000 | 2024-05-07 9:50AM EDT | 2024-06-07 | 7.45 | 9.45 | 12.10 | 0.00 | - | - | 0 | 42.97% |
| UPS240614C00140000 | 2024-05-09 3:22PM EDT | 2024-06-14 | 7.90 | 9.85 | 10.90 | 0.00 | - | 1 | 1 | 27.76% |
| UPS240621C00140000 | 2024-05-16 3:50PM EDT | 2024-06-21 | 11.24 | 10.40 | 11.20 | +1.44 | +14.69% | 3 | 431 | 27.22% |
| UPS240719C00140000 | 2024-05-14 10:47AM EDT | 2024-07-19 | 13.98 | 11.95 | 12.40 | 0.00 | - | 15 | 161 | 26.69% |
| UPS240920C00140000 | 2024-05-13 10:24AM EDT | 2024-09-20 | 14.07 | 14.15 | 15.10 | 0.00 | - | 6 | 284 | 27.90% |
| UPS241018C00140000 | 2024-05-13 3:55PM EDT | 2024-10-18 | 16.30 | 14.35 | 16.60 | 0.00 | - | 3 | 136 | 29.55% |
| UPS250117C00140000 | 2024-05-15 11:37AM EDT | 2025-01-17 | 17.39 | 17.75 | 18.35 | 0.00 | - | 1 | 302 | 27.36% |
| UPS250321C00140000 | 2024-05-13 11:28AM EDT | 2025-03-21 | 19.18 | 19.15 | 19.85 | 0.00 | - | 9 | 11 | 27.37% |
| UPS250620C00140000 | 2024-05-16 9:54AM EDT | 2025-06-20 | 20.08 | 20.35 | 21.90 | -1.10 | -5.19% | 1 | 33 | 27.58% |
| UPS260116C00140000 | 2024-05-13 2:35PM EDT | 2026-01-16 | 24.98 | 24.30 | 25.25 | 0.00 | - | 4 | 110 | 26.97% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240517P00140000 | 2024-05-16 11:59AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | 0.00 | - | 17 | 3,876 | 53.13% |
| UPS240524P00140000 | 2024-05-16 3:49PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.14 | -0.08 | -61.54% | 20 | 240 | 28.13% |
| UPS240531P00140000 | 2024-05-16 1:21PM EDT | 2024-05-31 | 0.14 | 0.06 | 0.16 | -0.09 | -39.13% | 2 | 151 | 21.14% |
| UPS240607P00140000 | 2024-05-16 3:26PM EDT | 2024-06-07 | 0.26 | 0.23 | 0.79 | -0.24 | -48.00% | 2 | 100 | 27.00% |
| UPS240614P00140000 | 2024-05-14 3:50PM EDT | 2024-06-14 | 0.75 | 0.41 | 0.62 | 0.00 | - | 9 | 90 | 21.73% |
| UPS240621P00140000 | 2024-05-16 3:43PM EDT | 2024-06-21 | 0.57 | 0.56 | 0.64 | -0.30 | -34.48% | 34 | 5,131 | 19.69% |
| UPS240719P00140000 | 2024-05-16 1:11PM EDT | 2024-07-19 | 1.18 | 1.21 | 1.31 | -0.45 | -27.61% | 47 | 1,173 | 19.10% |
| UPS240920P00140000 | 2024-05-16 1:14PM EDT | 2024-09-20 | 3.70 | 3.55 | 4.05 | -0.45 | -10.84% | 1 | 1,450 | 23.40% |
| UPS241018P00140000 | 2024-05-16 3:50PM EDT | 2024-10-18 | 4.10 | 4.05 | 4.25 | -0.40 | -8.89% | 2 | 476 | 21.78% |
| UPS250117P00140000 | 2024-05-16 2:34PM EDT | 2025-01-17 | 6.62 | 6.50 | 6.65 | -0.30 | -4.34% | 24 | 4,406 | 22.82% |
| UPS250321P00140000 | 2024-05-14 12:13PM EDT | 2025-03-21 | 8.00 | 7.85 | 8.55 | 0.00 | - | 2 | 8 | 24.15% |
| UPS250620P00140000 | 2024-05-13 2:45PM EDT | 2025-06-20 | 9.80 | 9.35 | 9.95 | 0.00 | - | 3 | 72 | 23.66% |
| UPS260116P00140000 | 2024-05-16 12:35PM EDT | 2026-01-16 | 13.15 | 12.70 | 13.25 | -0.25 | -1.87% | 3 | 728 | 23.76% |
© 2024 Yahoo. Tutti i diritti riservati.