Italia Markets close in 2 hrs 54 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

142,17 0,00 (0,00%)
Before hours: 8:35AM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS210115C000450002020-07-09 8:11PM EDT45.0052.6272.0575.500.00--00.00%
UPS210115C000475002020-07-09 8:11PM EDT47.5076.4469.4573.150.00-4500.00%
UPS210115C000500002020-06-17 10:12AM EDT50.0058.0068.0570.900.00-240.00%
UPS210115C000550002020-07-09 4:56PM EDT55.0047.900.000.000.00-200.00%
UPS210115C000600002020-07-16 11:21AM EDT60.0058.000.000.000.00-100.00%
UPS210115C000650002020-07-31 3:50PM EDT65.0077.450.000.000.00-100.00%
UPS210115C000700002020-07-15 3:27PM EDT70.0049.200.000.000.00-100.00%
UPS210115C000750002020-07-30 9:52AM EDT75.0063.890.000.000.00-24120.00%
UPS210115C000775002020-07-09 4:56PM EDT77.5023.450.000.000.00--20.00%
UPS210115C000800002020-08-03 3:21PM EDT80.0062.230.000.000.00-1739190.00%
UPS210115C000825002020-07-09 4:56PM EDT82.5013.700.000.000.00-160.00%
UPS210115C000850002020-07-30 3:03PM EDT85.0057.200.000.000.00-372310.00%
UPS210115C000875002020-07-30 2:01PM EDT87.5053.580.000.000.00-102120.00%
UPS210115C000900002020-08-03 10:47AM EDT90.0050.670.000.000.00-22740.00%
UPS210115C000950002020-08-03 3:07PM EDT95.0047.200.000.000.00-64380.00%
UPS210115C000975002020-08-03 10:37AM EDT97.5043.550.000.000.00-1500.00%
UPS210115C001000002020-08-03 1:19PM EDT100.0042.500.000.000.00-131,6530.00%
UPS210115C001050002020-08-03 2:37PM EDT105.0038.030.000.000.00-143,6970.00%
UPS210115C001100002020-08-03 2:36PM EDT110.0033.320.000.000.00-2900.00%
UPS210115C001150002020-08-03 2:52PM EDT115.0028.840.000.000.00-864,6430.00%
UPS210115C001200002020-08-03 1:55PM EDT120.0024.600.000.000.00-409,3660.00%
UPS210115C001250002020-08-03 12:39PM EDT125.0019.900.000.000.00-3800.00%
UPS210115C001350002020-08-03 3:49PM EDT135.0013.780.000.000.00-292,8800.00%
UPS210115C001400002020-08-03 3:54PM EDT140.0010.790.000.000.00-9400.00%
UPS210115C001450002020-08-03 3:39PM EDT145.008.350.000.000.00-651,0270.78%
UPS210115C001500002020-08-03 3:07PM EDT150.006.400.000.000.00-891,8801.56%
UPS210115C001550002020-08-03 3:19PM EDT155.004.750.000.000.00-5362,2693.13%
UPS210115C001600002020-08-03 3:28PM EDT160.003.510.000.000.00-1661,1393.13%
UPS210115C001650002020-08-03 3:55PM EDT165.002.550.000.000.00-256566.25%
UPS210115C001700002020-08-03 2:36PM EDT170.001.880.000.000.00-155686.25%
UPS210115C001750002020-08-03 3:32PM EDT175.001.370.000.000.00-1404036.25%
UPS210115C001800002020-08-03 3:08PM EDT180.001.040.000.000.00-44176.25%
UPS210115C001850002020-08-03 2:18PM EDT185.000.770.000.000.00-432046.25%
UPS210115C001900002020-07-31 2:49PM EDT190.000.650.000.000.00-202012.50%
UPS210115C001950002020-07-31 2:39PM EDT195.000.450.000.000.00-39012.50%
UPS210115C002000002020-08-03 1:35PM EDT200.000.400.300.55+0.40-5029.20%
UPS210115C002100002020-08-03 2:09PM EDT210.000.250.000.000.00-26012.50%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS210115P000425002020-08-03 10:05AM EDT42.500.050.000.000.00-511625.00%
UPS210115P000450002020-07-31 9:32AM EDT45.000.100.000.000.00-532725.00%
UPS210115P000475002020-07-30 1:08PM EDT47.500.060.000.000.00-44655725.00%
UPS210115P000500002020-08-03 1:27PM EDT50.000.090.000.000.00-5634125.00%
UPS210115P000600002020-07-31 3:16PM EDT60.000.100.000.000.00-132,00225.00%
UPS210115P000650002020-07-31 2:28PM EDT65.000.250.000.000.00-21,02625.00%
UPS210115P000700002020-08-03 10:16AM EDT70.000.250.000.000.00-11,05725.00%
UPS210115P000750002020-07-31 12:17PM EDT75.000.400.000.000.00-198125.00%
UPS210115P000775002020-07-31 2:36PM EDT77.500.450.000.000.00-1097025.00%
UPS210115P000800002020-08-03 10:15AM EDT80.000.400.000.000.00-11,68112.50%
UPS210115P000825002020-07-30 11:16AM EDT82.500.700.000.000.00-265712.50%
UPS210115P000850002020-08-03 9:53AM EDT85.000.500.000.000.00-51,39612.50%
UPS210115P000875002020-07-31 1:38PM EDT87.500.740.000.000.00-5012.50%
UPS210115P000900002020-08-03 2:15PM EDT90.000.750.000.000.00-171,41012.50%
UPS210115P000925002020-07-31 1:52PM EDT92.500.890.000.000.00-1012.50%
UPS210115P000950002020-08-03 3:47PM EDT95.001.000.000.000.00-481,62612.50%
UPS210115P000975002020-08-03 10:59AM EDT97.501.140.000.000.00-14,89912.50%
UPS210115P001000002020-08-03 11:08AM EDT100.001.330.000.000.00-22,03412.50%
UPS210115P001050002020-08-03 3:42PM EDT105.001.730.000.000.00-22,81712.50%
UPS210115P001100002020-08-03 9:55AM EDT110.002.250.000.000.00-163,3096.25%
UPS210115P001150002020-08-03 11:24AM EDT115.002.970.000.000.00-81,4656.25%
UPS210115P001200002020-08-03 3:39PM EDT120.003.780.000.000.00-231,6896.25%
UPS210115P001250002020-08-03 2:20PM EDT125.005.100.000.000.00-1092753.13%
UPS210115P001300002020-08-03 2:31PM EDT130.006.400.000.000.00-4431,1083.13%
UPS210115P001350002020-08-03 1:53PM EDT135.008.250.000.000.00-401.56%
UPS210115P001400002020-08-03 3:54PM EDT140.0010.650.000.000.00-352690.78%
UPS210115P001450002020-08-03 11:14AM EDT145.0013.550.000.000.00-21550.00%
UPS210115P001500002020-07-30 11:37AM EDT150.0015.020.000.000.00-13530.00%
UPS210115P001550002020-08-03 10:30AM EDT155.0019.800.000.000.00-100.00%
UPS210115P001600002020-08-03 9:33AM EDT160.0023.400.000.000.00-200.00%
UPS210115P001800002020-07-09 8:11PM EDT180.0082.4161.2565.150.00-1098.46%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità