Italia markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
157,11-4,25 (-2,63%)
Alla chiusura: 4:03PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS210416C000800002020-10-28 3:02PM EDT80.0077.0074.5079.250.00-1472.78%
UPS210416C000850002020-09-28 11:41AM EDT85.0086.4473.3074.250.00-1163.18%
UPS210416C001100002020-10-22 9:33AM EDT110.0049.0045.9050.35-15.05-23.50%16249.49%
UPS210416C001150002020-10-05 12:19PM EDT115.0059.3541.0045.550.00-1145.84%
UPS210416C001200002020-10-29 11:04AM EDT120.0044.2539.1040.900.00-152242.84%
UPS210416C001250002020-10-30 1:09PM EDT125.0034.7535.0035.85-5.45-13.56%143538.15%
UPS210416C001300002020-10-30 11:57AM EDT130.0031.1531.1031.55-3.37-9.76%163736.26%
UPS210416C001350002020-10-29 11:24AM EDT135.0032.5827.4528.200.00-239836.96%
UPS210416C001400002020-10-30 2:50PM EDT140.0023.4023.3524.50-4.46-16.01%3524335.81%
UPS210416C001450002020-10-29 3:22PM EDT145.0020.1020.6021.50-4.36-17.83%110735.94%
UPS210416C001500002020-10-30 2:11PM EDT150.0017.0017.7518.40-4.50-20.93%716335.14%
UPS210416C001550002020-10-30 3:20PM EDT155.0015.0215.1015.70-2.73-15.38%17210734.69%
UPS210416C001600002020-10-30 2:24PM EDT160.0012.5012.7013.90-2.70-17.76%22443635.74%
UPS210416C001650002020-10-30 3:55PM EDT165.0010.7510.5511.65-2.10-16.34%3948635.12%
UPS210416C001700002020-10-30 3:20PM EDT170.008.919.159.30-2.14-19.37%6445633.66%
UPS210416C001750002020-10-30 2:02PM EDT175.007.217.307.80-2.31-24.26%2360333.67%
UPS210416C001800002020-10-30 2:30PM EDT180.005.755.956.45-2.35-29.01%2957433.52%
UPS210416C001850002020-10-30 3:42PM EDT185.005.154.955.30-1.85-26.43%4045033.38%
UPS210416C001900002020-10-30 11:07AM EDT190.004.134.054.30-1.47-26.25%1439733.16%
UPS210416C001950002020-10-30 9:42AM EDT195.003.253.253.55-1.00-23.53%328133.25%
UPS210416C002000002020-10-30 3:47PM EDT200.002.702.653.05-0.90-25.00%571,82033.80%
UPS210416C002100002020-10-30 3:34PM EDT210.001.811.752.21-0.99-35.36%1347134.60%
UPS210416C002200002020-10-30 2:24PM EDT220.001.251.221.60-0.64-33.86%94929635.28%
UPS210416C002300002020-10-30 11:57AM EDT230.000.950.871.17-0.49-34.03%3829735.95%
UPS210416C002400002020-10-29 1:44PM EDT240.000.780.650.96-0.33-29.73%17937.37%
UPS210416C002500002020-10-28 10:21AM EDT250.000.940.501.100.00-115041.17%
UPS210416C002600002020-10-30 12:36PM EDT260.000.480.400.60-0.27-36.00%27739.21%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS210416P000800002020-10-30 1:55PM EDT80.000.250.250.50-0.04-13.79%519951.07%
UPS210416P000850002020-09-28 1:14PM EDT85.000.500.002.050.00-1215456.69%
UPS210416P000900002020-09-23 3:28PM EDT90.000.700.240.720.00--248.51%
UPS210416P000950002020-10-19 12:09AM EDT95.000.730.001.030.00--247.88%
UPS210416P001000002020-10-30 3:16PM EDT100.001.201.111.23+0.30+33.33%103245.58%
UPS210416P001050002020-10-28 3:26PM EDT105.001.501.511.660.00-65044.75%
UPS210416P001100002020-10-28 3:42PM EDT110.001.901.972.220.00-441744.06%
UPS210416P001150002020-10-28 3:10PM EDT115.002.372.622.90-0.20-7.78%10049843.31%
UPS210416P001200002020-10-30 10:24AM EDT120.003.103.453.70-0.20-6.06%15442.47%
UPS210416P001250002020-10-30 2:45PM EDT125.004.654.454.75+0.65+16.25%529942.00%
UPS210416P001300002020-10-30 1:36PM EDT130.005.455.505.95+0.15+2.83%331,61141.39%
UPS210416P001350002020-10-30 3:26PM EDT135.007.156.957.35+1.29+22.01%362,30140.78%
UPS210416P001400002020-10-30 1:12PM EDT140.008.458.509.00+1.70+25.19%3629240.30%
UPS210416P001450002020-10-30 1:14PM EDT145.0011.1010.2510.90+0.15+1.37%44825539.87%
UPS210416P001500002020-10-30 1:11PM EDT150.0012.5012.5013.00+2.25+21.95%4121339.37%
UPS210416P001550002020-10-30 1:23PM EDT155.0015.5314.7515.45+0.20+1.30%5510539.15%
UPS210416P001600002020-10-30 2:26PM EDT160.0018.2517.2018.20+0.20+1.11%2510139.08%
UPS210416P001650002020-10-30 12:54PM EDT165.0019.9820.3021.05+1.63+8.88%312738.70%
UPS210416P001700002020-10-28 2:51PM EDT170.0023.7523.0524.45+0.23+0.98%1211439.10%
UPS210416P001750002020-10-29 10:27AM EDT175.0023.5026.9527.800.00-812538.90%
UPS210416P001800002020-10-20 3:06PM EDT180.0019.7030.5031.550.00-127239.24%
UPS210416P001850002020-10-28 3:35PM EDT185.0035.5034.5535.000.00-14638.36%
UPS210416P001900002020-10-29 9:33AM EDT190.0036.6038.6039.050.00-12638.63%
UPS210416P001950002020-10-29 12:00PM EDT195.0038.7541.7543.300.00-5639.12%
UPS210416P002200002020-10-28 10:28AM EDT220.0060.7563.8568.400.00-1550.78%
UPS210416P002300002020-10-27 11:53AM EDT230.0064.3573.2077.800.00-12552.65%