Italia markets close in 3 hours 53 minutes

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
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS200918C000450002020-08-03 12:52PM EDT45.0096.400.000.000.00-880.00%
UPS200918C000475002020-06-24 10:51AM EDT47.5062.7568.5073.200.00--160.00%
UPS200918C000550002020-08-03 2:27PM EDT55.0087.400.000.000.00-4800.00%
UPS200918C000600002020-08-03 12:53PM EDT60.0081.650.000.000.00-880.00%
UPS200918C000650002020-06-29 11:58AM EDT65.0044.4556.5560.300.00--80.00%
UPS200918C000700002020-07-08 10:37AM EDT70.0045.000.000.000.00-8170.00%
UPS200918C000750002020-07-16 1:43PM EDT75.0044.250.000.000.00-800.00%
UPS200918C000800002020-08-03 1:44PM EDT80.0062.300.000.000.00-48780.00%
UPS200918C000825002020-07-02 10:19AM EDT82.5032.8657.9062.350.00-11284.52%
UPS200918C000850002020-07-31 10:12AM EDT85.0057.000.000.000.00-1700.00%
UPS200918C000875002020-07-15 2:54PM EDT87.5031.900.000.000.00-800.00%
UPS200918C000900002020-08-03 2:17PM EDT90.0051.900.000.000.00-31370.00%
UPS200918C000925002020-07-29 2:49PM EDT92.5031.380.000.000.00-100.00%
UPS200918C000950002020-07-30 9:40AM EDT95.0041.230.000.000.00-1460.00%
UPS200918C000975002020-07-30 12:27PM EDT97.5045.000.000.000.00-200.00%
UPS200918C001000002020-08-03 11:22AM EDT100.0041.500.000.000.00-25870.00%
UPS200918C001050002020-08-03 2:24PM EDT105.0037.350.000.000.00-81,1320.00%
UPS200918C001100002020-08-03 2:48PM EDT110.0032.620.000.000.00-101,6730.00%
UPS200918C001150002020-08-03 3:36PM EDT115.0027.200.000.000.00-4075,3480.00%
UPS200918C001200002020-08-03 3:34PM EDT120.0022.090.000.000.00-443,3830.00%
UPS200918C001250002020-08-03 3:36PM EDT125.0017.550.000.000.00-2143,4480.00%
UPS200918C001300002020-08-03 3:37PM EDT130.0013.250.000.000.00-1761,7240.00%
UPS200918C001350002020-08-03 3:17PM EDT135.009.250.000.000.00-7800.00%
UPS200918C001400002020-08-03 3:59PM EDT140.005.980.000.000.00-3,7814,0800.00%
UPS200918C001450002020-08-03 3:59PM EDT145.003.580.000.000.00-3,78701.56%
UPS200918C001500002020-08-03 3:59PM EDT150.002.070.000.000.00-3221,7353.13%
UPS200918C001550002020-08-03 3:38PM EDT155.001.200.000.000.00-4006.25%
UPS200918C001600002020-08-03 3:02PM EDT160.000.750.000.000.00-1824586.25%
UPS200918C001650002020-08-03 3:38PM EDT165.000.480.000.000.00-161012.50%
UPS200918C001700002020-08-03 11:42AM EDT170.000.290.000.000.00-259412.50%
UPS200918C001750002020-08-03 1:54PM EDT175.000.220.000.000.00-3012.50%
UPS200918C001800002020-08-03 12:53PM EDT180.000.180.000.000.00-5012.50%
UPS200918C001850002020-08-03 9:48AM EDT185.000.150.000.000.00-2012.50%
UPS200918C002100002020-08-03 10:25AM EDT210.000.100.000.000.00-1025.00%
Opzioni Putper18 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS200918P000450002020-07-24 3:58PM EDT45.000.100.000.000.00-5050.00%
UPS200918P000475002020-07-09 8:11PM EDT47.500.250.000.380.00-1025139.84%
UPS200918P000500002020-07-09 8:11PM EDT50.000.300.000.250.00-23126.56%
UPS200918P000550002020-07-09 8:11PM EDT55.001.890.000.720.00--10134.47%
UPS200918P000600002020-07-09 8:11PM EDT60.000.500.001.040.00-222130.91%
UPS200918P000650002020-07-24 10:17AM EDT65.000.150.000.000.00-304250.00%
UPS200918P000700002020-07-30 10:09AM EDT70.000.050.000.000.00-1111,48550.00%
UPS200918P000750002020-07-30 2:27PM EDT75.000.050.000.000.00-28231050.00%
UPS200918P000800002020-08-03 10:10AM EDT80.000.050.000.000.00-265125.00%
UPS200918P000825002020-07-31 9:47AM EDT82.500.070.000.000.00-1025.00%
UPS200918P000850002020-08-03 2:20PM EDT85.000.260.000.000.00-10026725.00%
UPS200918P000875002020-06-23 1:18PM EDT87.501.510.000.410.00-42967.19%
UPS200918P000900002020-08-03 10:06AM EDT90.000.100.000.000.00-2025.00%
UPS200918P000925002020-07-30 12:10PM EDT92.500.110.000.000.00-2112325.00%
UPS200918P000950002020-08-03 2:24PM EDT95.000.150.000.000.00-231,34425.00%
UPS200918P000975002020-08-03 9:39AM EDT97.500.120.000.000.00-136525.00%
UPS200918P001000002020-08-03 2:35PM EDT100.000.180.000.000.00-16251525.00%
UPS200918P001050002020-08-03 3:09PM EDT105.000.220.000.000.00-552125.00%
UPS200918P001100002020-08-03 3:22PM EDT110.000.310.000.000.00-3358712.50%
UPS200918P001150002020-08-03 12:39PM EDT115.000.450.000.000.00-745512.50%
UPS200918P001200002020-08-03 3:20PM EDT120.000.660.000.000.00-1382,34612.50%
UPS200918P001250002020-08-03 3:57PM EDT125.001.070.000.000.00-634466.25%
UPS200918P001300002020-08-03 2:32PM EDT130.001.700.000.000.00-843936.25%
UPS200918P001350002020-08-03 3:36PM EDT135.002.900.000.000.00-7303.13%
UPS200918P001400002020-08-03 3:56PM EDT140.004.640.000.000.00-18701.56%
UPS200918P001450002020-08-03 3:39PM EDT145.007.250.000.000.00-7200.00%
UPS200918P001500002020-08-03 11:00AM EDT150.0011.550.000.000.00-100.00%
UPS200918P001550002020-08-03 11:11AM EDT155.0015.850.000.000.00-1280.00%
UPS200918P001600002020-07-30 11:16AM EDT160.0018.080.000.000.00-2540.00%
UPS200918P001650002020-07-30 11:16AM EDT165.0022.520.000.000.00-1150.00%
UPS200918P001700002020-07-17 11:28AM EDT170.0052.050.000.000.00-280.00%
UPS200918P001750002020-07-30 11:52AM EDT175.0033.200.000.000.00--190.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità