Italia Markets close in 2 hrs 56 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'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS220121C000425002020-07-30 9:47AM EDT42.5097.000.000.000.00-110.00%
UPS220121C000450002020-07-09 4:56PM EDT45.0052.590.000.000.00-1200.00%
UPS220121C000500002020-07-13 2:32PM EDT50.0065.000.000.000.00-170.00%
UPS220121C000550002020-07-09 8:11PM EDT55.0046.1061.1565.850.00-120.00%
UPS220121C000600002020-07-30 9:44AM EDT60.0077.000.000.000.00-1200.00%
UPS220121C000650002020-07-31 12:20PM EDT65.0076.030.000.000.00-150.00%
UPS220121C000700002020-07-31 1:37PM EDT70.0070.400.000.000.00-300.00%
UPS220121C000800002020-08-03 1:32PM EDT80.0062.000.000.000.00-20000.00%
UPS220121C000825002020-07-20 12:01AM EDT82.5038.700.000.000.00--10.00%
UPS220121C000850002020-07-31 9:36AM EDT85.0057.000.000.000.00-11430.00%
UPS220121C000900002020-07-31 9:41AM EDT90.0053.700.000.000.00-104970.00%
UPS220121C000925002020-08-03 10:31AM EDT92.5049.100.000.000.00-800.00%
UPS220121C000950002020-08-03 2:57PM EDT95.0047.400.000.000.00-200.00%
UPS220121C000975002020-08-03 9:44AM EDT97.5044.970.000.000.00-100.00%
UPS220121C001000002020-08-03 11:07AM EDT100.0042.300.000.000.00-304810.00%
UPS220121C001050002020-07-30 11:08AM EDT105.0039.500.000.000.00-3800.00%
UPS220121C001100002020-07-31 9:38AM EDT110.0035.500.000.000.00-100.00%
UPS220121C001150002020-08-03 2:07PM EDT115.0031.180.000.000.00-600.00%
UPS220121C001200002020-08-03 1:03PM EDT120.0026.700.000.000.00-1200.00%
UPS220121C001250002020-07-30 2:57PM EDT125.0023.400.000.000.00-6000.00%
UPS220121C001300002020-08-03 3:38PM EDT130.0020.380.000.000.00-1042550.00%
UPS220121C001350002020-07-30 3:50PM EDT135.0017.080.000.000.00-7400.00%
UPS220121C001400002020-08-03 3:09PM EDT140.0015.000.000.000.00-1000.00%
UPS220121C001450002020-08-03 12:56PM EDT145.0012.770.000.000.00-1500.39%
UPS220121C001500002020-08-03 2:43PM EDT150.0011.000.000.000.00-400.78%
UPS220121C001550002020-08-03 1:12PM EDT155.008.950.000.000.00-11551.56%
UPS220121C001600002020-08-03 2:28PM EDT160.007.420.000.000.00-32631.56%
UPS220121C001650002020-08-03 2:33PM EDT165.005.500.000.000.00-11833.13%
UPS220121C001700002020-08-03 10:07AM EDT170.003.750.000.000.00-2913.13%
UPS220121C001750002020-07-31 9:31AM EDT175.004.000.000.000.00-501293.13%
UPS220121C001800002020-08-03 10:38AM EDT180.002.760.000.000.00-1873.13%
UPS220121C001850002020-08-03 2:47PM EDT185.002.550.000.000.00-581,2696.25%
UPS220121C002000002020-07-31 3:08PM EDT200.002.000.000.000.00-17176.25%
UPS220121C002100002020-07-31 2:59PM EDT210.000.800.000.000.00-606.25%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS220121P000425002020-07-09 8:11PM EDT42.501.640.004.000.00-30068.76%
UPS220121P000450002020-07-30 12:30PM EDT45.000.800.000.000.00-16625.00%
UPS220121P000475002020-07-09 4:56PM EDT47.502.120.000.000.00-1025.00%
UPS220121P000500002020-07-31 2:28PM EDT50.000.750.000.000.00-2012.50%
UPS220121P000550002020-07-09 4:56PM EDT55.002.870.000.000.00-12512.50%
UPS220121P000600002020-07-31 2:28PM EDT60.001.060.000.000.00-158212.50%
UPS220121P000650002020-07-30 12:33PM EDT65.001.500.000.000.00-125712.50%
UPS220121P000700002020-07-31 12:29PM EDT70.001.550.000.000.00-134112.50%
UPS220121P000750002020-07-30 11:21AM EDT75.002.100.000.000.00-3239612.50%
UPS220121P000775002020-07-15 11:06AM EDT77.504.740.000.000.00-53012.50%
UPS220121P000800002020-07-30 1:22PM EDT80.002.150.000.000.00-5012.50%
UPS220121P000825002020-07-31 3:39PM EDT82.503.050.000.000.00-26512.50%
UPS220121P000850002020-07-31 11:25AM EDT85.002.750.000.000.00-11896.25%
UPS220121P000875002020-07-31 2:59PM EDT87.502.900.000.000.00-1976.25%
UPS220121P000900002020-08-03 12:54PM EDT90.003.500.000.000.00-206.25%
UPS220121P000925002020-07-30 10:46AM EDT92.504.050.000.000.00-3406.25%
UPS220121P000950002020-07-31 2:36PM EDT95.004.100.000.000.00-28286.25%
UPS220121P000975002020-07-24 1:09PM EDT97.509.400.000.000.00-1236.25%
UPS220121P001000002020-08-03 12:17PM EDT100.004.750.000.000.00-1206.25%
UPS220121P001050002020-08-03 1:56PM EDT105.005.760.000.000.00-2006.25%
UPS220121P001100002020-07-31 3:39PM EDT110.006.850.000.000.00-606.25%
UPS220121P001200002020-08-03 1:56PM EDT120.009.760.000.000.00-2203.13%
UPS220121P001250002020-07-30 1:40PM EDT125.0011.720.000.000.00-703.13%
UPS220121P001300002020-07-09 8:11PM EDT130.0046.0022.1026.350.00--1049.53%
UPS220121P001350002020-07-31 3:01PM EDT135.0016.200.000.000.00-200.78%
UPS220121P001400002020-08-03 12:05PM EDT140.0018.430.000.000.00-1120.39%
UPS220121P001450002020-07-30 2:56PM EDT145.0021.310.000.000.00-47470.00%
UPS220121P001700002020-07-30 11:48AM EDT170.0037.600.000.000.00-230.00%
UPS220121P001800002020-08-03 10:14AM EDT180.0046.600.000.000.00-2250.00%
UPS220121P001850002020-07-30 11:15AM EDT185.0049.000.000.000.00-300.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità