Italia Markets close in 3 hrs 5 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'acquistoper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS210618C000500002020-07-02 9:54AM EDT50.0065.0090.5095.300.00-2562.74%
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%
UPS210618C000700002020-07-31 2:40PM EDT70.0070.500.000.000.00-100.00%
UPS210618C000750002020-07-31 1:03PM EDT75.0065.750.000.000.00-1130.00%
UPS210618C000775002020-07-09 8:11PM EDT77.5019.3239.1043.750.00-100.00%
UPS210618C000825002020-07-15 1:20PM EDT82.5037.900.000.000.00-190.00%
UPS210618C000850002020-07-29 9:49AM EDT85.0036.930.000.000.00-100.00%
UPS210618C000875002020-08-03 11:08AM EDT87.5054.000.000.000.00-100.00%
UPS210618C000900002020-07-30 2:02PM EDT90.0051.530.000.000.00-13420.00%
UPS210618C000925002020-07-27 1:45PM EDT92.5030.620.000.000.00-100.00%
UPS210618C000950002020-07-29 9:31AM EDT95.0027.590.000.000.00-100.00%
UPS210618C000975002020-06-26 2:49PM EDT97.5016.8023.5024.850.00-2890.00%
UPS210618C001000002020-08-03 10:44AM EDT100.0041.570.000.000.00-300.00%
UPS210618C001050002020-07-30 2:38PM EDT105.0037.500.000.000.00-574220.00%
UPS210618C001100002020-07-30 12:22PM EDT110.0034.510.000.000.00-5800.00%
UPS210618C001150002020-07-31 3:02PM EDT115.0029.000.000.000.00-181,2560.00%
UPS210618C001200002020-07-31 2:18PM EDT120.0024.250.000.000.00-58140.00%
UPS210618C001250002020-07-31 1:59PM EDT125.0020.630.000.000.00-131,5400.00%
UPS210618C001300002020-08-03 9:44AM EDT130.0019.180.000.000.00-2900.00%
UPS210618C001350002020-08-03 2:37PM EDT135.0016.260.000.000.00-22310.00%
UPS210618C001400002020-08-03 1:27PM EDT140.0013.270.000.000.00-143080.00%
UPS210618C001450002020-08-03 1:27PM EDT145.0010.820.000.000.00-1000.39%
UPS210618C001500002020-07-31 9:45AM EDT150.008.370.000.000.00-5001.56%
UPS210618C001550002020-08-03 2:43PM EDT155.007.240.000.000.00-181551.56%
UPS210618C001600002020-08-03 10:46AM EDT160.004.840.000.000.00-32693.13%
UPS210618C001650002020-08-03 1:46PM EDT165.004.000.000.000.00-11933.13%
UPS210618C001700002020-08-03 1:51PM EDT170.003.260.000.000.00-4803.13%
UPS210618C001750002020-08-03 2:49PM EDT175.002.550.000.000.00-1241546.25%
UPS210618C001800002020-08-03 1:31PM EDT180.001.850.000.000.00-6836.25%
UPS210618C001850002020-08-03 10:58AM EDT185.001.220.000.000.00-12686.25%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS210618P000450002020-07-09 8:11PM EDT45.001.130.002.750.00-34528078.17%
UPS210618P000475002020-07-30 11:21AM EDT47.500.320.000.000.00-66025.00%
UPS210618P000500002020-08-03 1:27PM EDT50.000.300.000.000.00-56025.00%
UPS210618P000550002020-07-09 8:11PM EDT55.002.250.001.210.00-1055.74%
UPS210618P000600002020-06-26 1:14PM EDT60.001.900.001.600.00-142253.81%
UPS210618P000650002020-07-17 10:12AM EDT65.001.140.000.000.00-3012.50%
UPS210618P000700002020-08-03 11:25AM EDT70.000.490.000.000.00-314312.50%
UPS210618P000750002020-07-31 10:49AM EDT75.000.750.000.000.00-213312.50%
UPS210618P000775002020-07-30 1:12PM EDT77.501.020.000.000.00-1312.50%
UPS210618P000800002020-07-02 1:11PM EDT80.003.400.471.490.00-2064443.30%
UPS210618P000825002020-08-03 12:48PM EDT82.501.270.000.000.00-23012.50%
UPS210618P000850002020-07-30 3:31PM EDT85.001.500.000.000.00-647612.50%
UPS210618P000875002020-07-27 2:02PM EDT87.503.490.000.000.00-40012.50%
UPS210618P000900002020-07-31 2:27PM EDT90.001.650.000.000.00-130412.50%
UPS210618P000925002020-07-30 9:47AM EDT92.502.590.000.000.00-1012.50%
UPS210618P000950002020-07-27 11:16AM EDT95.005.100.000.000.00-5012.50%
UPS210618P000975002020-07-27 11:29AM EDT97.505.350.000.000.00-151396.25%
UPS210618P001050002020-08-03 11:25AM EDT105.003.720.000.000.00-306.25%
UPS210618P001150002020-07-30 10:11AM EDT115.005.500.000.000.00-1527676.25%
UPS210618P001200002020-07-31 2:00PM EDT120.006.680.000.000.00-303.13%
UPS210618P001250002020-07-31 10:20AM EDT125.008.000.000.000.00-1443.13%
UPS210618P001300002020-07-31 2:00PM EDT130.0010.650.000.000.00-401.56%
UPS210618P001350002020-08-03 10:31AM EDT135.0012.700.000.000.00-6171.56%
UPS210618P001450002020-07-31 11:35AM EDT145.0017.650.000.000.00-18220.00%
UPS210618P001500002020-07-15 3:14PM EDT150.0036.800.000.000.00-10260.00%
UPS210618P001650002020-07-08 1:54PM EDT165.0054.650.000.000.00--00.00%
UPS210618P001800002020-07-21 3:59PM EDT180.0065.000.000.000.00-130.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità