UPS - United Parcel Service, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS200717C000425002020-06-22 6:43PM EDT42.5054.8071.2073.700.00-20616.02%
UPS200717C000450002020-06-22 6:43PM EDT45.0052.3068.6071.600.00-20600.00%
UPS200717C000500002020-06-22 6:43PM EDT50.0047.3063.4566.400.00-20522.07%
UPS200717C000550002020-06-22 6:43PM EDT55.0045.0058.8061.050.00-50468.95%
UPS200717C000600002020-06-22 6:43PM EDT60.0039.0053.5556.350.00-21422.66%
UPS200717C000650002020-06-22 6:43PM EDT65.0032.5749.1050.800.00--0377.83%
UPS200717C000700002020-06-22 6:43PM EDT70.0027.5443.8546.150.00-80339.65%
UPS200717C000750002020-06-16 10:35AM EDT75.0031.400.000.000.00-10150.00%
UPS200717C000775002020-06-22 6:43PM EDT77.5020.1036.7038.200.00-10278.22%
UPS200717C000800002020-06-18 3:31PM EDT80.0027.250.000.000.00-13260.00%
UPS200717C000825002020-06-22 6:43PM EDT82.5018.1531.5533.550.00-585247.56%
UPS200717C000850002020-07-02 9:34AM EDT85.0030.950.000.000.00-101390.00%
UPS200717C000875002020-07-02 3:56PM EDT87.5027.000.000.000.00-202730.00%
UPS200717C000900002020-07-01 1:19PM EDT90.0024.620.000.000.00-353450.00%
UPS200717C000925002020-07-13 11:33AM EDT92.5023.010.000.000.00-33680.00%
UPS200717C000950002020-07-10 11:33AM EDT95.0020.150.000.000.00-72,7060.00%
UPS200717C000975002020-07-06 2:35PM EDT97.5016.810.000.000.00-83980.00%
UPS200717C000990002020-06-29 9:38AM EDT99.009.750.000.000.00--10.00%
UPS200717C001000002020-07-13 2:00PM EDT100.0015.500.000.000.00-92,6340.00%
UPS200717C001030002020-06-22 1:52PM EDT103.005.400.000.000.00--50.00%
UPS200717C001040002020-07-08 2:43PM EDT104.0011.210.000.000.00-10380.00%
UPS200717C001050002020-07-13 3:27PM EDT105.009.050.000.000.00-352,5070.00%
UPS200717C001060002020-07-10 11:40AM EDT106.009.320.000.000.00-2140.00%
UPS200717C001070002020-07-08 9:42AM EDT107.007.800.000.000.00-5590.00%
UPS200717C001080002020-07-08 2:43PM EDT108.006.640.000.000.00-3390.00%
UPS200717C001090002020-07-08 1:18PM EDT109.006.450.000.000.00-1760.00%
UPS200717C001100002020-07-13 1:54PM EDT110.005.000.000.000.00-1525,4500.00%
UPS200717C001110002020-07-13 11:24AM EDT111.004.700.000.000.00-42950.00%
UPS200717C001120002020-07-13 12:33PM EDT112.003.700.000.000.00-33870.00%
UPS200717C001130002020-07-13 10:08AM EDT113.002.850.000.000.00-152890.00%
UPS200717C001140002020-07-13 3:59PM EDT114.001.450.000.000.00-1972890.78%
UPS200717C001150002020-07-13 3:59PM EDT115.001.060.000.000.00-4467,7443.13%
UPS200717C001160002020-07-13 3:45PM EDT116.000.770.000.000.00-2926646.25%
UPS200717C001170002020-07-13 3:29PM EDT117.000.460.000.000.00-1941,1036.25%
UPS200717C001180002020-07-13 3:57PM EDT118.000.320.000.000.00-3315966.25%
UPS200717C001190002020-07-13 2:35PM EDT119.000.140.000.000.00-10429612.50%
UPS200717C001200002020-07-13 3:52PM EDT120.000.150.000.000.00-4194,21012.50%
UPS200717C001210002020-07-13 12:04PM EDT121.000.210.000.000.00-1564312.50%
UPS200717C001220002020-07-13 10:42AM EDT122.000.110.000.000.00-92412.50%
UPS200717C001230002020-07-13 2:16PM EDT123.000.130.000.000.00-12212.50%
UPS200717C001240002020-07-13 9:54AM EDT124.000.130.000.000.00-153625.00%
UPS200717C001250002020-07-13 2:06PM EDT125.000.060.000.000.00-2692,92425.00%
UPS200717C001300002020-07-13 3:20PM EDT130.000.060.000.000.00-161,27625.00%
UPS200717C001350002020-07-13 12:45PM EDT135.000.020.000.000.00-281,49450.00%
UPS200717C001400002020-07-13 10:08AM EDT140.000.010.000.000.00-786350.00%
UPS200717C001450002020-07-01 3:06PM EDT145.000.070.000.000.00-595550.00%
UPS200717C001500002020-07-01 12:24PM EDT150.000.050.000.000.00-19150.00%
UPS200717C001550002020-06-22 6:43PM EDT155.000.050.000.180.00-26133.98%
UPS200717C001600002020-07-10 10:55AM EDT160.000.010.000.000.00-201,10950.00%
UPS200717C001650002020-07-09 2:48PM EDT165.000.010.000.000.00-1020450.00%
UPS200717C001700002020-06-22 6:43PM EDT170.000.100.000.050.00-2615143.75%
Opzioni Putper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS200717P000425002020-06-22 6:43PM EDT42.500.120.000.030.00-6264331.25%
UPS200717P000450002020-06-22 2:36PM EDT45.000.080.000.000.00-19950.00%
UPS200717P000475002020-06-22 6:43PM EDT47.500.720.000.030.00--1293.75%
UPS200717P000500002020-06-17 11:10AM EDT50.000.090.000.000.00-314150.00%
UPS200717P000550002020-06-22 6:43PM EDT55.000.500.000.030.00-23246.88%
UPS200717P000600002020-07-06 12:57PM EDT60.000.020.000.000.00-127750.00%
UPS200717P000650002020-06-22 6:43PM EDT65.000.130.000.060.00-73255207.81%
UPS200717P000700002020-06-23 2:46PM EDT70.000.050.000.000.00-1055450.00%
UPS200717P000750002020-07-01 12:36PM EDT75.000.030.000.000.00-954250.00%
UPS200717P000775002020-07-13 11:38AM EDT77.500.020.000.000.00-515750.00%
UPS200717P000800002020-07-10 3:46PM EDT80.000.050.000.000.00-1243150.00%
UPS200717P000825002020-07-13 2:51PM EDT82.500.040.000.000.00-344950.00%
UPS200717P000850002020-07-10 3:53PM EDT85.000.150.000.000.00-1166350.00%
UPS200717P000875002020-07-10 2:05PM EDT87.500.080.000.000.00-659050.00%
UPS200717P000900002020-07-10 2:33PM EDT90.000.010.000.000.00-11,50350.00%
UPS200717P000925002020-07-13 11:46AM EDT92.500.050.000.000.00-660750.00%
UPS200717P000950002020-07-13 9:30AM EDT95.000.040.000.000.00-34,54350.00%
UPS200717P000970002020-06-24 1:51PM EDT97.000.550.000.000.00--1825.00%
UPS200717P000975002020-07-10 10:36AM EDT97.500.050.000.000.00-360225.00%
UPS200717P000980002020-07-01 9:31AM EDT98.000.300.000.000.00-41825.00%
UPS200717P000990002020-07-02 10:11AM EDT99.000.150.000.000.00-192125.00%
UPS200717P001000002020-07-13 3:48PM EDT100.000.060.000.000.00-611,55925.00%
UPS200717P001010002020-06-30 2:30PM EDT101.000.550.000.000.00-192025.00%
UPS200717P001020002020-07-10 11:26AM EDT102.000.070.000.000.00-418025.00%
UPS200717P001030002020-07-13 9:38AM EDT103.000.060.000.000.00-12925.00%
UPS200717P001040002020-07-10 3:47PM EDT104.000.100.000.000.00-113225.00%
UPS200717P001050002020-07-13 3:34PM EDT105.000.080.000.000.00-252,71025.00%
UPS200717P001060002020-07-13 1:31PM EDT106.000.090.000.000.00-57812.50%
UPS200717P001070002020-07-13 3:59PM EDT107.000.160.000.000.00-971,15012.50%
UPS200717P001080002020-07-13 3:34PM EDT108.000.170.000.000.00-920112.50%
UPS200717P001090002020-07-13 3:09PM EDT109.000.250.000.000.00-823612.50%
UPS200717P001100002020-07-13 12:45PM EDT110.000.360.000.000.00-168256.25%
UPS200717P001110002020-07-13 3:53PM EDT111.000.600.000.000.00-655626.25%
UPS200717P001120002020-07-13 1:51PM EDT112.000.680.000.000.00-614513.13%
UPS200717P001130002020-07-13 3:42PM EDT113.001.120.000.000.00-971951.56%
UPS200717P001140002020-07-13 3:49PM EDT114.001.530.000.000.00-603090.00%
UPS200717P001150002020-07-13 1:36PM EDT115.002.100.000.000.00-446630.00%
UPS200717P001160002020-07-13 3:21PM EDT116.002.400.000.000.00-131710.00%
UPS200717P001170002020-07-10 3:35PM EDT117.002.620.000.000.00-4500.00%
UPS200717P001180002020-07-13 11:34AM EDT118.003.310.000.000.00-5190.00%
UPS200717P001190002020-07-02 11:20AM EDT119.004.950.000.000.00-240.00%
UPS200717P001200002020-07-10 3:24PM EDT120.005.150.000.000.00-40750.00%
UPS200717P001210002020-07-10 2:30PM EDT121.006.200.000.000.00-330.00%
UPS200717P001250002020-07-06 10:12AM EDT125.0010.350.000.000.00-2920.00%
UPS200717P001300002020-07-01 2:18PM EDT130.0015.400.000.000.00--10.00%
UPS200717P001350002020-06-22 6:43PM EDT135.0035.0119.6520.950.00-120.00%
UPS200717P001400002020-06-22 6:43PM EDT140.0020.1524.0026.000.00--90.00%
UPS200717P001450002020-06-22 6:43PM EDT145.0048.2028.9531.150.00--00.00%
UPS200717P001700002020-06-22 6:43PM EDT170.0076.2553.4056.700.00--0214.84%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità