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'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS230120C000800002020-10-30 10:42AM EDT80.0076.6775.0080.00-4.30-5.31%2735.82%
UPS230120C000850002020-10-06 12:52PM EDT85.0086.6270.5075.400.00-1434.41%
UPS230120C000900002020-10-28 2:04PM EDT90.0070.2566.0070.950.00-3433.36%
UPS230120C000950002020-10-07 2:49PM EDT95.0080.7061.5066.500.00--232.18%
UPS230120C001000002020-10-30 9:30AM EDT100.0063.2558.0062.50+3.25+5.42%5531.91%
UPS230120C001200002020-10-28 3:21PM EDT120.0044.7444.1048.000.00-798431.02%
UPS230120C001250002020-10-28 2:44PM EDT125.0047.2040.5045.000.00-11331.17%
UPS230120C001300002020-10-29 3:26PM EDT130.0043.4437.5042.000.00-23831.07%
UPS230120C001350002020-10-30 2:26PM EDT135.0036.4035.2039.00-13.64-27.26%2530.79%
UPS230120C001400002020-10-30 2:30PM EDT140.0033.6032.0036.50-4.40-11.58%86830.93%
UPS230120C001450002020-10-28 9:35AM EDT145.0033.3429.6532.900.00-51629.61%
UPS230120C001500002020-10-29 2:34PM EDT150.0033.5027.0530.700.00-15529.78%
UPS230120C001550002020-10-28 2:39PM EDT155.0029.8525.1528.200.00-13729.44%
UPS230120C001600002020-10-29 9:42AM EDT160.0025.3023.2026.55-1.24-4.67%515429.88%
UPS230120C001650002020-10-30 2:13PM EDT165.0022.7521.2524.20-4.25-15.74%23729.41%
UPS230120C001700002020-10-30 11:52AM EDT170.0019.6019.1522.35-4.40-18.33%12829.34%
UPS230120C001750002020-10-28 3:30PM EDT175.0021.4517.4520.80-0.15-0.69%214229.47%
UPS230120C001800002020-10-28 1:44PM EDT180.0019.8016.2019.25+0.99+5.26%21229.46%
UPS230120C001850002020-10-28 12:17PM EDT185.0018.8014.5017.550.00-15329.18%
UPS230120C001900002020-10-27 3:19PM EDT190.0021.1513.1016.950.00-1729.98%
UPS230120C001950002020-10-21 10:36AM EDT195.0023.4511.0015.300.00-1329.53%
UPS230120C002000002020-10-27 12:51PM EDT200.0015.8511.3513.950.00-11929.31%
UPS230120C002100002020-10-28 3:04PM EDT210.0013.2510.0011.850.00-12729.24%
UPS230120C002200002020-10-29 12:26PM EDT220.0011.007.8010.300.00-12129.48%
UPS230120C002300002020-10-30 1:24PM EDT230.008.006.659.55-3.40-29.82%12230.46%
UPS230120C002400002020-10-29 10:46AM EDT240.006.955.507.500.00-221429.46%
UPS230120C002500002020-10-30 1:43PM EDT250.005.254.706.70-0.95-15.32%610329.90%
UPS230120C002600002020-10-29 11:40AM EDT260.004.103.856.65-1.85-31.09%51531.32%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS230120P000800002020-10-30 3:06PM EDT80.005.204.105.80+1.48+39.78%16644.52%
UPS230120P000850002020-10-30 2:30PM EDT85.005.705.307.20+2.95+107.27%11744.74%
UPS230120P000900002020-10-07 2:37PM EDT90.004.426.258.350.00--4444.07%
UPS230120P000950002020-10-09 10:23AM EDT95.006.157.059.350.00-2542.93%
UPS230120P001000002020-10-07 2:38PM EDT100.006.858.3510.400.00-21341.79%
UPS230120P001050002020-10-28 1:58PM EDT105.0010.209.8012.20+0.50+5.15%1541.84%
UPS230120P001100002020-10-26 10:35AM EDT110.0010.0011.4512.800.00-153539.74%
UPS230120P001150002020-10-07 2:38PM EDT115.0011.2512.9016.450.00-2642.25%
UPS230120P001200002020-10-08 11:57AM EDT120.0012.5214.8018.450.00-26541.95%
UPS230120P001250002020-10-30 10:29AM EDT125.0017.0016.6520.45+1.00+6.25%11241.51%
UPS230120P001300002020-10-07 2:37PM EDT130.0015.0418.5022.500.00--2941.00%
UPS230120P001350002020-10-28 3:44PM EDT135.0022.0020.8524.500.00-2840.31%
UPS230120P001400002020-10-07 2:38PM EDT140.0024.2122.8026.500.00-21839.52%
UPS230120P001450002020-10-07 2:39PM EDT145.0021.6624.9028.800.00--138.99%
UPS230120P001500002020-10-28 12:52PM EDT150.0026.2027.8030.800.00-41638.00%
UPS230120P001550002020-10-30 3:08PM EDT155.0032.6030.6533.55+6.35+24.19%1137.77%
UPS230120P001650002020-09-29 2:56PM EDT165.0032.0034.3037.150.00--134.91%
UPS230120P001750002020-10-27 3:17PM EDT175.0036.6542.7046.800.00-12238.19%
UPS230120P002000002020-10-19 12:09AM EDT200.0051.6560.7565.000.00--138.33%
UPS230120P002300002020-10-19 12:09AM EDT230.0075.0985.3089.500.00---39.01%
UPS230120P002400002020-09-21 12:08AM EDT240.0093.850.000.000.00---0.00%
UPS230120P002500002020-10-19 12:09AM EDT250.0089.75102.80107.350.00---40.15%
UPS230120P002600002020-10-08 1:55PM EDT260.0098.83111.90116.450.00-21340.70%