Italia Markets close in 3 hrs 24 mins

United Parcel Service, Inc. (UPS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
142,18-0,58 (-0,41%)
Alla chiusura: 4:04PM EDT

141,00 -1,17 (-0,82%)
Before hours: 8:00AM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS200821C000450002020-07-08 2:45PM EDT45.0069.450.000.000.00--00.00%
UPS200821C000475002020-06-24 10:50AM EDT47.5062.9668.5073.200.00--80.00%
UPS200821C000500002020-07-09 8:10PM EDT50.0046.7666.6071.000.00-660.00%
UPS200821C000550002020-07-15 2:54PM EDT55.0064.150.000.000.00-8110.00%
UPS200821C000650002020-07-06 11:08AM EDT65.0049.800.000.000.00--00.00%
UPS200821C000750002020-07-13 2:24PM EDT75.0040.050.000.000.00-14640.00%
UPS200821C000825002020-07-09 3:15PM EDT82.5032.500.000.000.00-10360.00%
UPS200821C000850002020-07-09 3:00PM EDT85.0029.940.000.000.00-8330.00%
UPS200821C000875002020-07-16 11:25AM EDT87.5031.000.000.000.00-3690.00%
UPS200821C000900002020-07-28 9:32AM EDT90.0030.700.000.000.00-11940.00%
UPS200821C000925002020-07-22 9:50AM EDT92.5026.350.000.000.00-11210.00%
UPS200821C000950002020-07-30 12:09PM EDT95.0047.900.000.000.00-164320.00%
UPS200821C000975002020-07-27 11:49AM EDT97.5024.280.000.000.00-100.00%
UPS200821C001000002020-08-03 2:24PM EDT100.0042.210.000.000.00-61,6240.00%
UPS200821C001050002020-08-03 1:33PM EDT105.0036.950.000.000.00-51,2050.00%
UPS200821C001080002020-07-30 9:35AM EDT108.0029.480.000.000.00-100.00%
UPS200821C001120002020-07-27 10:54AM EDT112.009.680.000.000.00--00.00%
UPS200821C001140002020-07-27 11:33AM EDT114.009.120.000.000.00-120.00%
UPS200821C001150002020-08-03 3:43PM EDT115.0027.240.000.000.00-443,2720.00%
UPS200821C001170002020-07-30 2:54PM EDT117.0024.750.000.000.00-13930.00%
UPS200821C001180002020-07-30 2:33PM EDT118.0022.850.000.000.00-2100.00%
UPS200821C001190002020-07-30 12:02PM EDT119.0024.380.000.000.00-232940.00%
UPS200821C001200002020-08-03 3:58PM EDT120.0022.400.000.000.00-16000.00%
UPS200821C001210002020-08-03 2:33PM EDT121.0021.470.000.000.00-21370.00%
UPS200821C001220002020-08-03 2:12PM EDT122.0020.590.000.000.00-21200.00%
UPS200821C001230002020-07-31 9:46AM EDT123.0020.950.000.000.00-11800.00%
UPS200821C001240002020-07-31 3:53PM EDT124.0018.700.000.000.00-91080.00%
UPS200821C001250002020-08-03 3:58PM EDT125.0017.550.000.000.00-645,6130.00%
UPS200821C001260002020-08-03 2:12PM EDT126.0016.640.000.000.00-1540.00%
UPS200821C001270002020-07-31 9:33AM EDT127.0014.460.000.000.00-1370.00%
UPS200821C001280002020-07-30 12:49PM EDT128.0014.350.000.000.00-411790.00%
UPS200821C001290002020-07-31 2:25PM EDT129.0011.670.000.000.00-1650.00%
UPS200821C001310002020-08-03 3:51PM EDT131.0011.140.000.000.00-133620.00%
UPS200821C001350002020-08-03 3:51PM EDT135.007.620.000.000.00-883,6240.00%
UPS200821C001360002020-08-03 11:05AM EDT136.006.590.000.000.00-10350.00%
UPS200821C001370002020-07-31 3:41PM EDT137.006.300.000.000.00-100.00%
UPS200821C001390002020-08-03 12:38PM EDT139.004.450.000.000.00-800.00%
UPS200821C001400002020-08-03 3:49PM EDT140.004.440.000.000.00-2223,8140.00%
UPS200821C001420002020-08-03 3:55PM EDT142.003.270.000.000.00-13100.00%
UPS200821C001430002020-08-03 3:11PM EDT143.002.740.000.000.00-24840.78%
UPS200821C001440002020-08-03 12:27PM EDT144.002.080.000.000.00-3001.56%
UPS200821C001450002020-08-03 3:55PM EDT145.001.970.000.000.00-3962,8853.13%
UPS200821C001500002020-08-03 3:55PM EDT150.000.880.000.000.00-36706.25%
UPS200821C001550002020-08-03 3:57PM EDT155.000.450.000.000.00-2689296.25%
UPS200821C001600002020-08-03 3:59PM EDT160.000.310.000.000.00-1,166012.50%
UPS200821C001650002020-08-03 1:53PM EDT165.000.160.000.000.00-35012.50%
UPS200821C001700002020-08-03 3:37PM EDT170.000.140.000.000.00-5626112.50%
UPS200821C001750002020-08-03 2:39PM EDT175.000.140.000.000.00-3025.00%
UPS200821C001800002020-07-31 11:42AM EDT180.000.110.000.000.00-513825.00%
UPS200821C002100002020-07-31 11:58AM EDT210.000.080.000.000.00-58025.00%
Opzioni Putper21 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS200821P000450002020-06-30 3:38PM EDT45.000.090.000.010.00-11162.50%
UPS200821P000500002020-07-27 10:29AM EDT50.000.180.000.000.00-106150.00%
UPS200821P000550002020-06-19 10:13AM EDT55.000.150.000.310.00-137190.04%
UPS200821P000600002020-07-07 2:02PM EDT60.000.050.000.000.00-12150.00%
UPS200821P000650002020-07-30 11:22AM EDT65.000.010.000.000.00-19050.00%
UPS200821P000700002020-07-29 3:51PM EDT70.000.030.000.000.00-1017150.00%
UPS200821P000750002020-07-31 10:19AM EDT75.000.080.000.000.00-1050.00%
UPS200821P000800002020-07-30 9:33AM EDT80.000.030.000.000.00-127150.00%
UPS200821P000850002020-07-31 12:03PM EDT85.000.130.000.000.00-150350.00%
UPS200821P000875002020-08-03 11:26AM EDT87.500.020.000.000.00-130350.00%
UPS200821P000900002020-07-31 11:19AM EDT90.000.040.000.000.00-151150.00%
UPS200821P000925002020-07-31 3:31PM EDT92.500.150.000.000.00-131750.00%
UPS200821P000975002020-07-31 2:24PM EDT97.500.160.000.000.00-3044225.00%
UPS200821P001000002020-08-03 1:34PM EDT100.000.030.000.000.00-391,83025.00%
UPS200821P001050002020-08-03 2:27PM EDT105.000.050.000.000.00-23025.00%
UPS200821P001070002020-08-03 2:28PM EDT107.000.080.000.000.00-2025.00%
UPS200821P001080002020-07-30 2:17PM EDT108.000.170.000.000.00-26025.00%
UPS200821P001090002020-08-03 2:18PM EDT109.000.100.000.000.00-53225.00%
UPS200821P001110002020-07-30 1:59PM EDT111.000.140.000.000.00-253225.00%
UPS200821P001120002020-07-31 1:54PM EDT112.000.120.000.000.00-35125.00%
UPS200821P001130002020-07-31 12:02PM EDT113.000.370.000.000.00-111025.00%
UPS200821P001150002020-08-03 3:51PM EDT115.000.140.000.000.00-554525.00%
UPS200821P001160002020-07-31 1:54PM EDT116.000.310.000.000.00-37925.00%
UPS200821P001180002020-08-03 12:58PM EDT118.000.160.000.000.00-23025.00%
UPS200821P001210002020-07-30 2:39PM EDT121.000.350.000.000.00-4012.50%
UPS200821P001220002020-07-30 12:08PM EDT122.000.350.000.000.00-15012.50%
UPS200821P001240002020-07-31 3:22PM EDT124.000.330.000.000.00-6012.50%
UPS200821P001250002020-08-03 3:02PM EDT125.000.290.000.000.00-2561512.50%
UPS200821P001270002020-07-31 3:41PM EDT127.000.440.000.000.00-123812.50%
UPS200821P001280002020-08-03 12:58PM EDT128.000.450.000.000.00-3012.50%
UPS200821P001300002020-08-03 1:18PM EDT130.000.540.000.000.00-48012.50%
UPS200821P001310002020-08-03 2:23PM EDT131.000.620.000.000.00-25706.25%
UPS200821P001320002020-08-03 1:52PM EDT132.000.740.000.000.00-66676.25%
UPS200821P001330002020-08-03 3:36PM EDT133.000.840.000.000.00-811286.25%
UPS200821P001340002020-08-03 3:36PM EDT134.000.980.000.000.00-53426.25%
UPS200821P001350002020-08-03 3:49PM EDT135.001.120.000.000.00-1531,2066.25%
UPS200821P001360002020-08-03 11:54AM EDT136.001.580.000.000.00-10356.25%
UPS200821P001370002020-08-03 12:13PM EDT137.001.650.000.000.00-2903.13%
UPS200821P001380002020-08-03 2:05PM EDT138.001.840.000.000.00-371033.13%
UPS200821P001400002020-08-03 3:57PM EDT140.002.610.000.000.00-13501.56%
UPS200821P001410002020-08-03 3:55PM EDT141.002.960.000.000.00-1983880.78%
UPS200821P001430002020-08-03 3:16PM EDT143.004.070.000.000.00-20900.00%
UPS200821P001440002020-07-31 3:43PM EDT144.005.050.000.000.00-4700.00%
UPS200821P001450002020-08-03 3:39PM EDT145.005.300.000.000.00-351,8740.00%
UPS200821P001550002020-08-03 3:51PM EDT155.0014.590.000.000.00-21420.00%
UPS200821P001600002020-07-31 10:37AM EDT160.0018.950.000.000.00-100.00%
UPS200821P001650002020-07-09 3:48PM EDT165.0051.200.000.000.00-52630.00%
UPS200821P001700002020-07-30 3:53PM EDT170.0029.850.000.000.00-100.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità