Italia markets close in 6 hours 12 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
166,12+5,71 (+3,56%)
Alla chiusura: 4:02PM EDT

168,32 +2,20 (1,32%)
Before hours: 5:03AM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS201002C001000002020-09-21 12:08AM EDT100.0058.700.000.000.00--00.00%
UPS201002C001050002020-09-24 12:58PM EDT105.0056.130.000.000.00-5000.00%
UPS201002C001100002020-09-24 1:12PM EDT110.0051.630.000.000.00--00.00%
UPS201002C001300002020-09-16 10:15AM EDT130.0032.100.000.000.00-800.00%
UPS201002C001350002020-09-21 12:08AM EDT135.0026.750.000.000.00--00.00%
UPS201002C001400002020-09-10 11:15AM EDT140.0019.200.000.000.00--00.00%
UPS201002C001440002020-09-22 3:15PM EDT144.0017.600.000.000.00--00.00%
UPS201002C001450002020-09-22 2:19PM EDT145.0017.020.000.000.00-100.00%
UPS201002C001460002020-09-23 1:44PM EDT146.0019.170.000.000.00-100.00%
UPS201002C001480002020-09-03 11:04AM EDT148.0014.550.000.000.00--00.00%
UPS201002C001490002020-09-23 3:29PM EDT149.0014.050.000.000.00-200.00%
UPS201002C001500002020-09-25 10:24AM EDT150.0013.700.000.000.00-1000.00%
UPS201002C001525002020-09-17 12:51PM EDT152.508.400.000.000.00-200.00%
UPS201002C001550002020-09-25 2:20PM EDT155.0011.150.000.000.00-2900.00%
UPS201002C001575002020-09-25 3:22PM EDT157.509.550.000.000.00-5900.00%
UPS201002C001600002020-09-25 3:44PM EDT160.006.950.000.000.00-29600.00%
UPS201002C001625002020-09-25 3:58PM EDT162.505.300.000.000.00-72400.00%
UPS201002C001650002020-09-25 3:58PM EDT165.003.550.000.000.00-2,78400.00%
UPS201002C001675002020-09-25 3:59PM EDT167.502.150.000.000.00-1,08101.56%
UPS201002C001700002020-09-25 3:59PM EDT170.001.250.000.000.00-1,73106.25%
UPS201002C001725002020-09-25 3:57PM EDT172.500.780.000.000.00-56906.25%
UPS201002C001750002020-09-25 3:58PM EDT175.000.440.000.000.00-360012.50%
UPS201002C001775002020-09-25 3:57PM EDT177.500.300.000.000.00-44012.50%
UPS201002C001800002020-09-25 3:14PM EDT180.000.210.000.000.00-293012.50%
UPS201002C001825002020-09-25 3:16PM EDT182.500.180.000.000.00-7025.00%
UPS201002C001850002020-09-25 3:33PM EDT185.000.110.000.000.00-15025.00%
UPS201002C001875002020-09-25 3:44PM EDT187.500.100.000.000.00-15025.00%
UPS201002C001900002020-09-25 3:44PM EDT190.000.150.000.000.00-13025.00%
UPS201002C001950002020-09-25 3:40PM EDT195.000.090.000.000.00-10025.00%
UPS201002C002000002020-09-25 11:53AM EDT200.000.070.000.000.00-1025.00%
UPS201002C002050002020-09-24 12:18PM EDT205.000.070.000.000.00-40050.00%
UPS201002C002150002020-09-24 12:43PM EDT215.000.050.000.000.00-112050.00%
Opzioni Putper2 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS201002P000900002020-09-23 3:59PM EDT90.000.010.000.000.00--050.00%
UPS201002P001000002020-09-25 3:42PM EDT100.000.010.000.000.00-2050.00%
UPS201002P001050002020-09-01 9:30AM EDT105.000.090.000.000.00--050.00%
UPS201002P001100002020-09-08 11:24AM EDT110.000.160.000.000.00-2050.00%
UPS201002P001300002020-09-23 2:44PM EDT130.000.080.000.000.00-1050.00%
UPS201002P001350002020-09-25 12:53PM EDT135.000.050.000.000.00-1050.00%
UPS201002P001400002020-09-25 2:17PM EDT140.000.060.000.000.00-5025.00%
UPS201002P001440002020-09-25 1:16PM EDT144.000.100.000.000.00-16025.00%
UPS201002P001450002020-09-25 3:23PM EDT145.000.080.000.000.00-14025.00%
UPS201002P001460002020-09-17 10:45AM EDT146.000.690.000.000.00-1025.00%
UPS201002P001470002020-09-16 3:11PM EDT147.001.250.000.000.00-20025.00%
UPS201002P001480002020-09-25 10:32AM EDT148.000.230.000.000.00-10025.00%
UPS201002P001490002020-09-25 10:50AM EDT149.000.230.000.000.00-18025.00%
UPS201002P001500002020-09-25 3:59PM EDT150.000.180.000.000.00-93025.00%
UPS201002P001525002020-09-25 3:58PM EDT152.500.170.000.000.00-611012.50%
UPS201002P001550002020-09-25 3:59PM EDT155.000.370.000.000.00-366012.50%
UPS201002P001575002020-09-25 3:59PM EDT157.500.600.000.000.00-1,102012.50%
UPS201002P001600002020-09-25 3:57PM EDT160.000.900.000.000.00-81306.25%
UPS201002P001625002020-09-25 3:53PM EDT162.501.480.000.000.00-31106.25%
UPS201002P001650002020-09-25 3:59PM EDT165.002.270.000.000.00-49501.56%
UPS201002P001675002020-09-25 3:57PM EDT167.503.400.000.000.00-10900.00%
UPS201002P001700002020-09-25 3:43PM EDT170.005.350.000.000.00-16600.00%
UPS201002P001725002020-09-22 11:57AM EDT172.5011.900.000.000.00-600.00%
UPS201002P001775002020-09-21 12:08AM EDT177.5016.100.000.000.00--00.00%
UPS201002P001800002020-09-25 11:34AM EDT180.0014.200.000.000.00-100.00%
UPS201002P001850002020-09-25 11:27AM EDT185.0019.150.000.000.00-100.00%
UPS201002P001950002020-09-24 11:41AM EDT195.0034.300.000.000.00--00.00%
UPS201002P002050002020-09-23 3:40PM EDT205.0042.350.000.000.00--00.00%
UPS201002P002150002020-09-23 9:39AM EDT215.0051.300.000.000.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità