Italia markets closed

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'acquistoper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS210618C000425002020-09-30 3:30PM EDT42.50124.00128.95130.000.00--167.38%
UPS210618C000500002020-07-02 9:54AM EDT50.0065.0090.5095.300.00-250.00%
UPS210618C000600002020-06-15 11:44AM EDT60.0044.5557.3561.300.00-110.00%
UPS210618C000650002020-07-09 8:11PM EDT65.0030.5051.7556.400.00-110.00%
UPS210618C000700002020-08-21 12:21PM EDT70.0089.2388.5591.100.00-110.00%
UPS210618C000750002020-10-23 12:16PM EDT75.0096.9595.9098.00-4.00-3.96%1061.77%
UPS210618C000775002020-08-31 11:29AM EDT77.5085.8089.3091.650.00-120.00%
UPS210618C000800002020-09-22 3:37PM EDT80.0082.050.000.000.00-100.00%
UPS210618C000825002020-08-25 3:45PM EDT82.5076.5076.7080.150.00-110.00%
UPS210618C000850002020-10-07 2:46PM EDT85.0089.7185.9087.650.00-1149.59%
UPS210618C000875002020-10-13 10:52AM EDT87.5088.5083.5085.800.00-11154.26%
UPS210618C000900002020-09-15 1:52PM EDT90.0071.1084.0585.200.00-162861.54%
UPS210618C000925002020-08-20 2:03PM EDT92.5067.9065.6569.850.00-3000.00%
UPS210618C000950002020-08-24 1:52PM EDT95.0064.630.000.000.00-200.00%
UPS210618C000975002020-08-20 2:03PM EDT97.5062.8560.7065.350.00-40120.00%
UPS210618C001000002020-10-01 12:44PM EDT100.0071.5371.1573.600.00-22,74047.10%
UPS210618C001050002020-10-08 10:29AM EDT105.0070.3666.4568.000.00-332939.37%
UPS210618C001100002020-10-23 3:33PM EDT110.0062.8862.6063.00-1.42-2.21%181,29036.24%
UPS210618C001150002020-10-21 11:36AM EDT115.0060.6057.9058.500.00-351,04836.35%
UPS210618C001200002020-10-23 12:37PM EDT120.0053.3353.5053.95-1.46-2.66%161,52935.54%
UPS210618C001250002020-10-23 12:37PM EDT125.0048.9549.1549.65-1.65-3.26%112,51235.35%
UPS210618C001300002020-10-23 12:14PM EDT130.0045.2544.9545.35-1.75-3.72%11,65634.62%
UPS210618C001350002020-10-23 10:57AM EDT135.0041.0240.9041.40-1.48-3.48%140634.56%
UPS210618C001400002020-10-21 1:49PM EDT140.0039.0037.0537.550.00-362334.24%
UPS210618C001450002020-10-23 12:54PM EDT145.0033.5833.4533.95-0.67-1.96%1053034.08%
UPS210618C001500002020-10-23 10:26AM EDT150.0030.8028.7032.25-1.20-3.75%176837.61%
UPS210618C001550002020-10-23 11:33AM EDT155.0027.1026.7028.55-2.44-8.26%228536.14%
UPS210618C001600002020-10-22 10:42AM EDT160.0024.2522.3025.000.00-159134.69%
UPS210618C001650002020-10-22 9:38AM EDT165.0022.0021.0022.450.00-147334.82%
UPS210618C001700002020-10-22 2:32PM EDT170.0019.4018.5020.500.00-874435.66%
UPS210618C001750002020-10-23 12:16PM EDT175.0016.3015.8016.80-0.35-2.10%22,44032.92%
UPS210618C001800002020-10-23 12:48PM EDT180.0014.1514.2014.55-0.20-1.39%1001,04332.47%
UPS210618C001850002020-10-22 2:45PM EDT185.0012.8512.3512.850.00-41,15632.65%
UPS210618C001900002020-10-22 3:27PM EDT190.0011.1010.3511.150.00-3864632.49%
UPS210618C001950002020-10-21 12:20PM EDT195.0010.158.859.750.00-846532.55%
UPS210618C002000002020-10-23 12:57PM EDT200.008.008.108.40-0.40-4.76%938632.40%
UPS210618C002100002020-10-22 9:42AM EDT210.007.006.006.350.00-142432.53%
UPS210618C002200002020-10-23 2:51PM EDT220.004.654.554.80-0.25-5.10%142632.73%
UPS210618C002300002020-10-22 11:06AM EDT230.003.533.453.750.00-360433.30%
UPS210618C002400002020-10-23 3:40PM EDT240.002.842.332.99-0.16-5.33%735834.00%
UPS210618C002500002020-10-23 12:43PM EDT250.002.282.102.48-0.12-5.00%514234.96%
UPS210618C002600002020-10-23 11:10AM EDT260.001.951.661.95-0.05-2.50%11035.34%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS210618P000425002020-10-06 2:58PM EDT42.500.090.010.490.00-141578.61%
UPS210618P000450002020-10-09 11:57AM EDT45.000.120.020.590.00-1629277.64%
UPS210618P000475002020-10-07 10:08AM EDT47.500.120.000.700.00-44276.17%
UPS210618P000500002020-10-21 1:57PM EDT50.000.150.100.330.00-218368.36%
UPS210618P000550002020-10-13 2:30PM EDT55.000.220.001.060.00-56172.46%
UPS210618P000600002020-09-22 3:51PM EDT60.000.220.000.000.00-10025.00%
UPS210618P000650002020-07-17 10:12AM EDT65.001.140.291.220.00-32666.46%
UPS210618P000700002020-08-27 2:06PM EDT70.000.400.311.060.00-1060.74%
UPS210618P000750002020-09-24 10:39AM EDT75.000.650.160.790.00-511753.08%
UPS210618P000775002020-07-30 1:12PM EDT77.501.020.200.810.00-1351.69%
UPS210618P000800002020-10-20 1:20PM EDT80.000.630.281.030.00-5067252.12%
UPS210618P000825002020-08-11 10:14AM EDT82.501.300.601.330.00-103054.05%
UPS210618P000850002020-10-23 2:43PM EDT85.000.820.601.11-0.12-12.77%142550.90%
UPS210618P000875002020-10-12 1:29PM EDT87.500.820.551.040.00-2013751.00%
UPS210618P000900002020-10-21 3:28PM EDT90.000.870.631.130.00-623850.00%
UPS210618P000925002020-10-06 11:30AM EDT92.501.090.731.480.00-135051.10%
UPS210618P000950002020-10-16 1:58PM EDT95.001.120.861.610.00-1017550.18%
UPS210618P000975002020-07-27 11:29AM EDT97.505.350.901.750.00-1513949.30%
UPS210618P001000002020-09-24 12:03PM EDT100.002.271.341.620.00-463846.59%
UPS210618P001050002020-10-07 10:44AM EDT105.002.001.641.940.00-333345.07%
UPS210618P001100002020-10-19 3:11PM EDT110.002.052.202.450.00-136844.29%
UPS210618P001150002020-10-19 10:48AM EDT115.002.502.702.990.00-3090243.25%
UPS210618P001200002020-10-19 3:29PM EDT120.003.453.354.050.00-3085743.85%
UPS210618P001250002020-10-23 12:48PM EDT125.004.254.154.40+0.10+2.41%184641.42%
UPS210618P001300002020-10-19 10:12AM EDT130.004.855.055.500.00-134141.22%
UPS210618P001350002020-10-23 10:54AM EDT135.006.106.106.75-0.10-1.61%109240.97%
UPS210618P001400002020-10-23 3:35PM EDT140.007.507.358.00+0.50+7.14%1288540.30%
UPS210618P001450002020-10-20 11:15AM EDT145.008.258.809.450.00-333139.73%
UPS210618P001500002020-10-21 2:03PM EDT150.009.9510.3511.000.00-4626539.04%
UPS210618P001550002020-10-21 12:22PM EDT155.0011.2012.2012.800.00-18638.51%
UPS210618P001600002020-10-23 11:12AM EDT160.0014.0014.2514.65+0.40+2.94%5010537.74%
UPS210618P001650002020-10-23 11:13AM EDT165.0016.3516.5516.95+0.60+3.81%622337.48%
UPS210618P001700002020-10-22 10:00AM EDT170.0018.2719.0520.000.00-1516138.26%
UPS210618P001750002020-10-23 12:54PM EDT175.0021.9021.7522.85+0.90+4.29%14138.30%
UPS210618P001800002020-10-22 10:58AM EDT180.0024.7724.6526.050.00-44130938.65%
UPS210618P001850002020-10-19 10:53AM EDT185.0025.7526.0529.300.00-14838.78%
UPS210618P001900002020-10-15 1:22PM EDT190.0030.9030.1032.550.00-18838.61%
UPS210618P001950002020-10-15 1:40PM EDT195.0034.4033.9035.800.00-12438.17%
UPS210618P002000002020-08-26 11:46AM EDT200.0047.3542.3545.100.00-21248.77%
UPS210618P002100002020-08-24 3:08PM EDT210.0055.950.000.000.00-200.00%
UPS210618P002200002020-10-21 11:06AM EDT220.0052.4054.9555.650.00-114339.16%
UPS210618P002300002020-09-16 11:18AM EDT230.0073.4561.6062.300.00-2334.60%
UPS210618P002400002020-10-21 1:15PM EDT240.0070.6573.1073.700.00-11441.46%
UPS210618P002500002020-10-23 3:30PM EDT250.0082.4582.5583.15+3.15+3.97%31242.99%