Italia markets open in 8 hours 49 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
171,90-1,09 (-0,63%)
Alla chiusura: 4:02PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS210115C000425002020-09-16 3:39PM EDT42.50120.80131.70132.350.00-10204.74%
UPS210115C000450002020-07-09 8:11PM EDT45.0052.6272.0575.500.00--00.00%
UPS210115C000475002020-07-09 8:11PM EDT47.5076.4495.55100.400.00-4500.00%
UPS210115C000500002020-10-02 9:44AM EDT50.00117.90121.55122.300.00-1390.63%
UPS210115C000550002020-07-09 8:11PM EDT55.0047.9061.6565.950.00-200.00%
UPS210115C000600002020-08-20 3:13PM EDT60.0099.6099.25100.450.00-1300.00%
UPS210115C000650002020-08-20 2:03PM EDT65.0094.7094.1595.650.00-2050.00%
UPS210115C000700002020-10-09 2:08PM EDT70.00104.71101.75102.500.00-2886.13%
UPS210115C000750002020-10-07 10:55AM EDT75.0099.3296.7597.500.00-3479.98%
UPS210115C000775002020-07-09 8:11PM EDT77.5023.4539.8043.500.00--20.00%
UPS210115C000800002020-09-28 10:25AM EDT80.0090.5091.7592.600.00-1476.37%
UPS210115C000825002020-09-02 9:32AM EDT82.5079.9083.6585.150.00-100.00%
UPS210115C000850002020-08-20 3:37PM EDT85.0074.6073.6076.550.00-1,52510.00%
UPS210115C000875002020-08-20 3:40PM EDT87.5071.6071.0574.150.00-1,12000.00%
UPS210115C000900002020-09-24 12:19PM EDT90.0070.9081.1083.150.00-2863.72%
UPS210115C000925002020-10-14 12:38PM EDT92.5082.3378.3580.750.00-11657.81%
UPS210115C000950002020-10-07 1:41PM EDT95.0079.0075.8078.250.00-217354.30%
UPS210115C000975002020-08-20 3:43PM EDT97.5061.8061.1564.500.00-4,91110.00%
UPS210115C001000002020-10-22 9:33AM EDT100.0073.7070.8073.200.00-110274.80%
UPS210115C001050002020-10-23 3:20PM EDT105.0067.3066.9067.30-0.85-1.25%3335154.76%
UPS210115C001100002020-10-22 10:46AM EDT110.0062.2061.9563.500.00-11,22157.62%
UPS210115C001150002020-10-23 11:22AM EDT115.0057.2057.0557.50-1.60-2.72%11,68249.46%
UPS210115C001200002020-10-23 2:00PM EDT120.0051.9652.1552.60-1.99-3.69%187,82346.44%
UPS210115C001250002020-10-23 10:52AM EDT125.0047.6547.3548.55-3.15-6.20%33,28751.56%
UPS210115C001300002020-10-23 12:54PM EDT130.0042.7542.6544.20-0.50-1.16%73,30151.31%
UPS210115C001350002020-10-22 11:23AM EDT135.0038.6838.0538.550.00-252,88241.74%
UPS210115C001400002020-10-23 1:14PM EDT140.0033.5033.7033.95-1.15-3.32%12,07039.54%
UPS210115C001450002020-10-23 3:09PM EDT145.0029.5529.4029.75-0.95-3.11%181,45338.93%
UPS210115C001500002020-10-23 3:35PM EDT150.0025.7325.4025.70-0.17-0.66%32,23838.01%
UPS210115C001550002020-10-23 3:07PM EDT155.0021.8521.5523.85-0.73-3.23%93,27744.44%
UPS210115C001600002020-10-23 3:39PM EDT160.0018.4117.6520.15-0.99-5.10%131,77342.42%
UPS210115C001650002020-10-23 3:54PM EDT165.0015.3013.6516.350.00-81,53839.37%
UPS210115C001700002020-10-23 3:57PM EDT170.0012.4012.3012.60-0.65-4.98%393,25435.79%
UPS210115C001750002020-10-23 3:59PM EDT175.0010.0510.0010.20-0.50-4.74%2293,14735.45%
UPS210115C001800002020-10-23 3:58PM EDT180.008.057.858.20-0.30-3.59%2555,19635.33%
UPS210115C001850002020-10-23 3:49PM EDT185.006.356.056.50-0.30-4.51%2381,31735.18%
UPS210115C001900002020-10-23 3:55PM EDT190.004.954.805.20-0.25-4.81%421,31135.41%
UPS210115C001950002020-10-23 3:43PM EDT195.003.873.354.15-0.18-4.44%232,52835.71%
UPS210115C002000002020-10-23 3:59PM EDT200.003.153.103.150.00-2,08113,16835.38%
UPS210115C002100002020-10-23 3:43PM EDT210.001.981.752.03+0.02+1.02%341,44336.40%
UPS210115C002200002020-10-23 3:14PM EDT220.001.301.311.60-0.03-2.26%123,25039.32%
UPS210115C002300002020-10-23 3:54PM EDT230.000.960.971.00-0.07-6.80%21,22439.62%
UPS210115C002400002020-10-23 3:43PM EDT240.000.730.701.05-0.05-6.41%5562844.37%
UPS210115C002500002020-10-22 2:10PM EDT250.000.700.630.740.00-322045.17%
UPS210115C002600002020-10-23 9:31AM EDT260.000.500.400.89-0.06-10.71%318850.54%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS210115P000425002020-10-06 1:10PM EDT42.500.010.000.050.00-2766102.34%
UPS210115P000450002020-08-31 10:04AM EDT45.000.060.000.120.00-2882107.42%
UPS210115P000475002020-10-08 1:41PM EDT47.500.010.000.080.00-1589798.83%
UPS210115P000500002020-10-23 3:59PM EDT50.000.060.010.10+0.04+200.00%2943198.05%
UPS210115P000550002020-10-07 11:23AM EDT55.000.030.000.150.00-731994.14%
UPS210115P000600002020-10-20 3:19PM EDT60.000.060.000.230.00-102,03291.60%
UPS210115P000650002020-10-09 12:08PM EDT65.000.070.000.350.00-299989.65%
UPS210115P000700002020-10-09 2:38PM EDT70.000.080.050.530.00-211,04289.36%
UPS210115P000750002020-10-14 9:31AM EDT75.000.100.000.250.00-21,13574.02%
UPS210115P000775002020-10-15 9:35AM EDT77.500.150.000.780.00-494583.69%
UPS210115P000800002020-10-19 11:11AM EDT80.000.120.050.470.00-11,65575.88%
UPS210115P000825002020-09-18 11:26AM EDT82.500.250.000.880.00-1066979.30%
UPS210115P000850002020-09-28 1:56PM EDT85.000.300.101.190.00-82,14381.59%
UPS210115P000875002020-10-21 3:35PM EDT87.500.170.000.250.00-141,51861.23%
UPS210115P000900002020-10-20 10:28AM EDT90.000.210.060.750.00-21,38869.82%
UPS210115P000925002020-10-09 2:34PM EDT92.500.240.020.740.00-191,59566.50%
UPS210115P000950002020-10-21 9:31AM EDT95.000.250.200.750.00-21,61266.41%
UPS210115P000975002020-10-15 2:49PM EDT97.500.330.040.540.00-1,0003,90158.89%
UPS210115P001000002020-10-23 2:57PM EDT100.000.420.000.41-0.08-16.00%411,89053.61%
UPS210115P001050002020-10-23 12:27PM EDT105.000.470.080.83+0.01+2.17%402,51356.06%
UPS210115P001100002020-10-09 2:19PM EDT110.000.570.450.710.00-242,49353.78%
UPS210115P001150002020-10-13 11:13AM EDT115.000.640.341.070.00-12,12351.12%
UPS210115P001200002020-10-23 12:35PM EDT120.000.810.640.94+0.06+8.00%32,64649.51%
UPS210115P001250002020-10-23 1:14PM EDT125.001.120.291.31+0.10+9.80%3788348.60%
UPS210115P001300002020-10-23 9:53AM EDT130.001.511.371.67+0.04+2.72%103,38646.78%
UPS210115P001350002020-10-23 1:21PM EDT135.001.971.882.09+0.23+13.22%7132,14844.80%
UPS210115P001400002020-10-23 12:42PM EDT140.002.582.472.99+0.13+5.31%201,11844.95%
UPS210115P001450002020-10-23 12:40PM EDT145.003.353.253.55+0.42+14.33%1765342.40%
UPS210115P001500002020-10-23 1:56PM EDT150.004.454.304.55+0.25+5.95%231,67041.23%
UPS210115P001550002020-10-23 12:42PM EDT155.005.705.555.90+0.20+3.64%181,30540.58%
UPS210115P001600002020-10-23 11:04AM EDT160.007.156.157.50+0.50+7.52%71,06839.87%
UPS210115P001650002020-10-23 3:00PM EDT165.009.158.759.40-0.20-2.14%1040339.23%
UPS210115P001700002020-10-23 3:50PM EDT170.0011.3011.0511.60+0.55+5.12%1162738.58%
UPS210115P001750002020-10-23 3:58PM EDT175.0013.9013.9014.20+0.65+4.91%1928338.21%
UPS210115P001800002020-10-21 9:49AM EDT180.0013.9016.5517.150.00-129837.98%
UPS210115P001850002020-10-23 9:31AM EDT185.0019.6020.1020.55-0.27-1.36%21438.26%
UPS210115P001900002020-10-23 9:58AM EDT190.0023.5023.0524.45+1.05+4.68%1739.36%
UPS210115P001950002020-10-21 10:05AM EDT195.0023.4527.7028.100.00-13638.88%
UPS210115P002000002020-10-23 9:58AM EDT200.0031.5032.0032.25-0.05-0.16%92639.48%
UPS210115P002100002020-10-23 9:34AM EDT210.0040.1040.7541.15-0.60-1.47%26941.50%
UPS210115P002200002020-10-20 1:51PM EDT220.0045.6550.1550.600.00-62344.58%
UPS210115P002300002020-09-22 3:15PM EDT230.0070.500.000.000.00-500.00%
UPS210115P002400002020-10-21 2:16PM EDT240.0067.7069.6070.050.00-11251.27%
UPS210115P002500002020-10-23 10:26AM EDT250.0079.1079.4579.90+79.10-1152.92%
UPS210115P002600002020-10-23 3:20PM EDT260.0089.3589.3589.85+2.50+2.88%53056.32%