Italia markets open in 8 hours 51 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'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS220121C000425002020-08-10 2:53PM EDT42.50119.65115.00119.800.00-200.00%
UPS220121C000450002020-07-09 8:11PM EDT45.0052.5971.4076.000.00-1200.00%
UPS220121C000500002020-08-21 10:14AM EDT50.00109.76108.70110.700.00-340.00%
UPS220121C000550002020-07-09 8:11PM EDT55.0046.1061.1565.850.00-120.00%
UPS220121C000600002020-09-28 2:51PM EDT60.00108.80111.00112.850.00-1553.81%
UPS220121C000650002020-08-20 2:03PM EDT65.0095.0593.7096.200.00-1500.00%
UPS220121C000700002020-10-14 11:27AM EDT70.00105.70100.80103.050.00-317148.34%
UPS220121C000750002020-10-07 9:39AM EDT75.0097.2095.8098.300.00-31246.90%
UPS220121C000775002020-08-07 11:46AM EDT77.5076.8781.3585.850.00-200.00%
UPS220121C000800002020-09-15 1:14PM EDT80.0092.6893.8595.750.00-14252.01%
UPS220121C000825002020-08-31 11:25AM EDT82.5081.7984.0087.100.00-110.00%
UPS220121C000850002020-10-12 1:52PM EDT85.0091.0285.6588.450.00-43341.57%
UPS220121C000875002020-09-25 11:44AM EDT87.5078.0083.1086.250.00-11241.77%
UPS220121C000900002020-10-13 10:52AM EDT90.0086.2580.6583.850.00-18840.80%
UPS220121C000925002020-08-14 3:37PM EDT92.5068.4765.1068.150.00-1190.00%
UPS220121C000950002020-10-08 10:21AM EDT95.0080.1575.9578.600.00-3117636.67%
UPS220121C000975002020-09-10 3:49PM EDT97.5061.4576.7080.500.00-13151.23%
UPS220121C001000002020-10-19 12:05PM EDT100.0075.5670.5074.800.00-431439.09%
UPS220121C001050002020-10-22 3:52PM EDT105.0069.2267.6568.750.00-1140532.12%
UPS220121C001100002020-09-28 9:34AM EDT110.0061.3061.8564.350.00-178631.95%
UPS220121C001150002020-10-19 9:50AM EDT115.0061.8059.3059.950.00-156931.40%
UPS220121C001200002020-10-20 12:26PM EDT120.0058.7055.1555.850.00-3093531.38%
UPS220121C001250002020-10-23 2:20PM EDT125.0051.6151.2051.95-0.39-0.75%22,37231.45%
UPS220121C001300002020-10-19 12:05PM EDT130.0050.1147.3548.200.00-437931.46%
UPS220121C001350002020-10-21 9:49AM EDT135.0048.2043.6544.700.00-230531.60%
UPS220121C001400002020-10-23 10:06AM EDT140.0041.0040.2541.25-1.95-4.54%451,79631.48%
UPS220121C001450002020-10-22 11:23AM EDT145.0037.7736.2038.950.00-2590132.94%
UPS220121C001500002020-10-23 9:32AM EDT150.0034.6033.3535.80-1.40-3.89%11,24532.65%
UPS220121C001550002020-10-23 10:54AM EDT155.0031.2030.2533.70-0.75-2.35%249833.66%
UPS220121C001600002020-10-22 10:45AM EDT160.0029.0027.4530.100.00-61,47532.24%
UPS220121C001650002020-10-23 1:19PM EDT165.0025.8825.8028.10-0.79-2.96%460932.86%
UPS220121C001700002020-10-23 3:50PM EDT170.0024.2721.8525.65-0.73-2.92%146932.63%
UPS220121C001750002020-10-23 12:46PM EDT175.0021.4520.3022.75-1.55-6.74%857531.60%
UPS220121C001800002020-10-23 11:43AM EDT180.0019.7518.3521.15-0.85-4.13%323332.09%
UPS220121C001850002020-10-23 11:21AM EDT185.0017.4516.7519.15-0.55-3.06%11,40431.86%
UPS220121C001900002020-10-23 1:16PM EDT190.0015.7515.6517.35-0.50-3.08%21,15831.71%
UPS220121C001950002020-10-20 3:50PM EDT195.0015.5012.3515.700.00-28844131.57%
UPS220121C002000002020-10-23 2:14PM EDT200.0013.0411.4514.55-0.88-6.32%173031.94%
UPS220121C002100002020-10-22 9:45AM EDT210.0011.278.9512.050.00-249031.95%
UPS220121C002200002020-10-23 2:14PM EDT220.008.618.0510.80+0.41+5.00%144833.21%
UPS220121C002300002020-10-23 10:50AM EDT230.006.854.608.90-0.30-4.20%2544833.08%
UPS220121C002400002020-10-21 12:34PM EDT240.006.004.706.050.00-181930.74%
UPS220121C002500002020-10-20 9:48AM EDT250.004.403.454.900.00-114530.73%
UPS220121C002600002020-10-22 3:29PM EDT260.004.003.404.050.00-110330.91%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS220121P000425002020-09-22 2:01PM EDT42.500.380.000.000.00-17025.00%
UPS220121P000450002020-09-11 1:30PM EDT45.000.350.120.720.00-18158.89%
UPS220121P000475002020-10-09 9:36AM EDT47.500.300.001.550.00-22462.65%
UPS220121P000500002020-10-01 2:05PM EDT50.000.470.001.500.00-235059.91%
UPS220121P000550002020-10-23 3:30PM EDT55.000.900.321.49-1.97-68.64%202557.50%
UPS220121P000600002020-10-19 10:03AM EDT60.000.700.401.500.00-157853.88%
UPS220121P000650002020-10-19 12:38PM EDT65.000.780.461.250.00-122852.91%
UPS220121P000700002020-10-07 9:55AM EDT70.001.110.501.470.00-134850.95%
UPS220121P000750002020-10-05 2:29PM EDT75.001.450.652.150.00-1041651.77%
UPS220121P000775002020-09-21 10:29AM EDT77.502.050.000.000.00-23012.50%
UPS220121P000800002020-10-08 11:24AM EDT80.001.591.162.210.00-361,31848.57%
UPS220121P000825002020-08-13 11:22AM EDT82.502.001.633.650.00-28553.58%
UPS220121P000850002020-09-18 1:00PM EDT85.002.541.802.050.00-117244.43%
UPS220121P000875002020-10-13 12:49PM EDT87.502.001.553.100.00-210347.74%
UPS220121P000900002020-10-15 2:08PM EDT90.002.352.033.450.00-450147.49%
UPS220121P000925002020-08-24 2:06PM EDT92.503.040.000.000.00-1012.50%
UPS220121P000950002020-10-15 2:08PM EDT95.002.862.845.000.00-479549.61%
UPS220121P000975002020-10-07 12:31PM EDT97.503.153.154.150.00-117945.13%
UPS220121P001000002020-10-20 11:38AM EDT100.003.413.254.000.00-431143.04%
UPS220121P001050002020-10-21 3:32PM EDT105.004.203.205.250.00-161643.74%
UPS220121P001100002020-10-23 12:46PM EDT110.005.154.107.25+0.05+0.98%650545.80%
UPS220121P001150002020-10-23 12:48PM EDT115.006.104.806.60+0.50+8.93%618141.00%
UPS220121P001200002020-10-23 12:45PM EDT120.007.006.159.150.00-967243.56%
UPS220121P001250002020-10-23 3:59PM EDT125.007.806.4010.00+0.05+0.65%28730842.03%
UPS220121P001300002020-10-23 12:46PM EDT130.009.607.7511.75+0.35+3.78%416442.09%
UPS220121P001350002020-10-23 12:49PM EDT135.0011.109.4513.15+0.50+4.72%414341.27%
UPS220121P001400002020-10-23 12:49PM EDT140.0012.7010.7014.80+0.40+3.25%415140.70%
UPS220121P001450002020-10-23 10:58AM EDT145.0014.5512.9516.75+0.55+3.93%27140.42%
UPS220121P001500002020-10-23 10:59AM EDT150.0016.5015.4517.50+0.35+2.17%21,07038.13%
UPS220121P001550002020-10-23 10:59AM EDT155.0018.6017.6020.15+0.60+3.33%26438.55%
UPS220121P001600002020-10-23 10:58AM EDT160.0020.9019.2023.35+0.70+3.47%155939.50%
UPS220121P001650002020-10-23 10:58AM EDT165.0023.3022.0025.00+0.70+3.10%12238.09%
UPS220121P001700002020-10-23 3:50PM EDT170.0026.3224.7528.20+1.17+4.65%2329338.62%
UPS220121P001750002020-10-23 1:19PM EDT175.0028.8827.8530.35+0.57+2.01%112137.58%
UPS220121P001800002020-10-21 10:56AM EDT180.0029.8030.7533.450.00-5112437.63%
UPS220121P001850002020-10-14 2:22PM EDT185.0033.2534.1036.900.00-212937.97%
UPS220121P001900002020-10-12 12:44PM EDT190.0035.8036.9039.850.00-2537.50%
UPS220121P001950002020-10-21 3:17PM EDT195.0040.7040.5543.200.00-1337.41%
UPS220121P002000002020-08-27 11:16AM EDT200.0052.0046.9050.700.00-23642.64%
UPS220121P002100002020-09-30 11:28AM EDT210.0055.2050.4054.350.00-212337.77%
UPS220121P002200002020-09-28 3:58PM EDT220.0063.3060.3061.850.00-109237.49%
UPS220121P002300002020-08-24 12:07AM EDT230.0077.700.000.000.00--00.00%
UPS220121P002400002020-10-21 1:18PM EDT240.0075.1077.3579.350.00-41239.28%
UPS220121P002500002020-10-22 12:45PM EDT250.0086.1586.3087.40+86.15--438.59%
UPS220121P002600002020-10-22 12:45PM EDT260.0095.2595.4096.50+95.25--639.26%