Italia Markets close in 3 hrs 15 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 -1,18 (-0,83%)
Before hours: 8:15AM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS201016C000425002020-06-30 1:16PM EDT42.5067.3597.85100.500.00-814152.93%
UPS201016C000450002020-06-24 10:51AM EDT45.0065.1571.1075.750.00--80.00%
UPS201016C000475002020-07-31 2:38PM EDT47.5093.050.000.000.00-880.00%
UPS201016C000550002020-07-27 9:37AM EDT55.0063.300.000.000.00-990.00%
UPS201016C000600002020-07-13 2:08PM EDT60.0055.300.000.000.00--00.00%
UPS201016C000650002020-07-13 9:31AM EDT65.0050.650.000.000.00-100.00%
UPS201016C000700002020-07-09 8:11PM EDT70.0038.5047.5050.500.00-1520.00%
UPS201016C000750002020-07-09 8:11PM EDT75.0017.8542.3545.700.00-14140.00%
UPS201016C000800002020-07-30 10:42AM EDT80.0060.100.000.000.00-7490.00%
UPS201016C000825002020-07-13 9:59AM EDT82.5032.350.000.000.00-800.00%
UPS201016C000850002020-07-16 1:43PM EDT85.0034.500.000.000.00-16800.00%
UPS201016C000900002020-08-03 2:03PM EDT90.0052.400.000.000.00-100.00%
UPS201016C000950002020-08-03 9:39AM EDT95.0047.050.000.000.00-13820.00%
UPS201016C000975002020-07-30 11:15AM EDT97.5042.750.000.000.00-13020.00%
UPS201016C001000002020-07-31 9:31AM EDT100.0041.800.000.000.00-11600.00%
UPS201016C001050002020-07-31 11:25AM EDT105.0036.430.000.000.00-2100.00%
UPS201016C001100002020-08-03 3:20PM EDT110.0032.250.000.000.00-5400.00%
UPS201016C001200002020-08-03 3:44PM EDT120.0022.840.000.000.00-2600.00%
UPS201016C001250002020-08-03 2:39PM EDT125.0018.650.000.000.00-42900.00%
UPS201016C001300002020-08-03 3:44PM EDT130.0014.250.000.000.00-2512,3990.00%
UPS201016C001350002020-08-03 2:00PM EDT135.0010.320.000.000.00-1117830.00%
UPS201016C001400002020-08-03 3:58PM EDT140.007.330.000.000.00-435620.00%
UPS201016C001450002020-08-03 3:39PM EDT145.005.000.000.000.00-1502661.56%
UPS201016C001500002020-08-03 3:58PM EDT150.003.100.000.000.00-62203.13%
UPS201016C001550002020-08-03 3:39PM EDT155.002.050.000.000.00-25403.13%
UPS201016C001600002020-08-03 3:43PM EDT160.001.280.000.000.00-4788946.25%
UPS201016C001650002020-08-03 1:18PM EDT165.000.830.751.57+0.83-1031.03%
UPS201016C001700002020-08-03 10:50AM EDT170.000.510.000.000.00-1806.25%
UPS201016C001750002020-08-03 3:24PM EDT175.000.410.361.33+0.41-9036.95%
UPS201016C001850002020-08-03 10:49AM EDT185.000.250.200.70+0.25-1037.53%
UPS201016C001900002020-08-03 3:42PM EDT190.000.220.000.000.00-656812.50%
UPS201016C001950002020-08-03 3:59PM EDT195.000.200.000.000.00-1012.50%
UPS201016C002000002020-08-03 10:51AM EDT200.000.140.000.000.00-2012.50%
Opzioni Putper16 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS201016P000425002020-07-27 2:02PM EDT42.500.110.000.000.00-47950.00%
UPS201016P000450002020-07-09 4:56PM EDT45.001.000.000.000.00-106050.00%
UPS201016P000500002020-07-09 4:56PM EDT50.000.290.000.000.00-212050.00%
UPS201016P000550002020-07-08 9:46AM EDT55.000.200.000.000.00-10050.00%
UPS201016P000600002020-06-15 10:42AM EDT60.000.900.120.220.00-25286.82%
UPS201016P000650002020-07-09 11:35AM EDT65.000.300.000.000.00-3025.00%
UPS201016P000700002020-08-03 9:32AM EDT70.000.110.000.000.00-1036425.00%
UPS201016P000750002020-07-15 11:22AM EDT75.000.350.000.000.00-23625.00%
UPS201016P000775002020-07-27 10:47AM EDT77.500.300.000.000.00-102825.00%
UPS201016P000825002020-07-28 9:31AM EDT82.500.340.000.000.00-1025.00%
UPS201016P000850002020-07-30 11:08AM EDT85.000.200.000.000.00-1013225.00%
UPS201016P000875002020-07-21 12:33PM EDT87.500.700.000.000.00-71,62925.00%
UPS201016P000900002020-08-03 10:27AM EDT90.000.180.000.000.00-1251025.00%
UPS201016P000925002020-07-30 12:00PM EDT92.500.260.000.000.00-3025.00%
UPS201016P000950002020-08-03 1:20PM EDT95.000.200.000.000.00-5025.00%
UPS201016P000975002020-07-31 1:42PM EDT97.500.280.000.000.00-1857712.50%
UPS201016P001000002020-08-03 12:23PM EDT100.000.330.000.000.00-42,00112.50%
UPS201016P001050002020-08-03 11:49AM EDT105.000.500.000.000.00-1012.50%
UPS201016P001100002020-08-03 2:03PM EDT110.000.650.000.000.00-8380612.50%
UPS201016P001150002020-07-31 3:34PM EDT115.000.880.000.000.00-1066712.50%
UPS201016P001200002020-08-03 1:36PM EDT120.001.290.000.000.00-223306.25%
UPS201016P001250002020-08-03 1:36PM EDT125.001.910.000.000.00-206.25%
UPS201016P001300002020-08-03 11:05AM EDT130.002.760.000.000.00-871446.25%
UPS201016P001350002020-08-03 9:43AM EDT135.004.380.000.000.00-51363.13%
UPS201016P001400002020-08-03 3:51PM EDT140.006.910.000.000.00-821680.78%
UPS201016P001450002020-08-03 2:47PM EDT145.008.650.000.000.00-52030.00%
UPS201016P001500002020-08-03 10:58AM EDT150.0012.850.000.000.00-1400.00%
UPS201016P001550002020-08-03 2:29PM EDT155.0015.650.000.000.00-2100.00%
UPS201016P001600002020-07-30 10:42AM EDT160.0022.000.000.000.00-9170.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità