Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.590,70 +509,58 (+0,86%)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240517C00080000 | 2024-04-24 3:34PM EDT | 80.00 | 66.80 | 66.35 | 69.65 | 0.00 | - | 6 | 20 | 139.26% |
| UPS240517C00100000 | 2024-04-25 3:54PM EDT | 100.00 | 46.97 | 46.45 | 49.05 | 0.00 | - | 3 | 3 | 80.27% |
| UPS240517C00115000 | 2024-04-05 11:04AM EDT | 115.00 | 35.18 | 31.85 | 34.35 | 0.00 | - | 1 | 1 | 67.72% |
| UPS240517C00120000 | 2024-04-26 3:55PM EDT | 120.00 | 28.10 | 26.90 | 29.70 | +2.92 | +11.60% | 1 | 11 | 62.94% |
| UPS240517C00125000 | 2024-03-27 9:54AM EDT | 125.00 | 22.16 | 22.85 | 23.75 | 0.00 | - | 1 | 23 | 53.08% |
| UPS240517C00130000 | 2024-04-17 9:54AM EDT | 130.00 | 14.20 | 17.15 | 19.50 | 0.00 | - | 20 | 123 | 59.67% |
| UPS240517C00135000 | 2024-04-26 10:05AM EDT | 135.00 | 13.26 | 12.50 | 14.40 | +0.50 | +3.92% | 4 | 353 | 46.78% |
| UPS240517C00136000 | 2024-04-24 12:11PM EDT | 136.00 | 9.10 | 11.10 | 13.15 | +9.10 | - | - | 3 | 41.77% |
| UPS240517C00138000 | 2024-04-24 12:45PM EDT | 138.00 | 8.05 | 8.65 | 11.90 | +8.05 | - | - | 53 | 44.34% |
| UPS240517C00139000 | 2024-04-25 1:38PM EDT | 139.00 | 8.65 | 7.75 | 10.30 | +8.65 | - | - | 17 | 36.18% |
| UPS240517C00140000 | 2024-04-26 2:24PM EDT | 140.00 | 8.50 | 7.10 | 9.90 | +0.90 | +11.84% | 4 | 1,457 | 39.16% |
| UPS240517C00141000 | 2024-04-25 11:42AM EDT | 141.00 | 6.45 | 7.20 | 7.55 | +6.45 | - | - | 17 | 24.07% |
| UPS240517C00142000 | 2024-04-26 9:41AM EDT | 142.00 | 7.05 | 5.75 | 8.30 | +7.05 | - | 1 | 19 | 37.12% |
| UPS240517C00143000 | 2024-04-25 3:45PM EDT | 143.00 | 5.30 | 5.60 | 5.90 | +5.30 | - | - | 156 | 22.66% |
| UPS240517C00144000 | 2024-04-26 2:24PM EDT | 144.00 | 5.25 | 4.85 | 5.15 | +5.25 | - | 1 | 115 | 22.19% |
| UPS240517C00145000 | 2024-04-26 2:09PM EDT | 145.00 | 4.50 | 4.20 | 4.35 | +0.30 | +7.14% | 48 | 2,634 | 21.02% |
| UPS240517C00146000 | 2024-04-26 3:09PM EDT | 146.00 | 4.32 | 3.60 | 3.70 | +4.32 | - | 19 | 328 | 20.68% |
| UPS240517C00147000 | 2024-04-26 3:08PM EDT | 147.00 | 3.70 | 3.00 | 3.10 | +3.70 | - | 108 | 120 | 20.31% |
| UPS240517C00148000 | 2024-04-26 3:55PM EDT | 148.00 | 2.68 | 2.49 | 2.60 | +2.68 | - | 87 | 81 | 20.29% |
| UPS240517C00149000 | 2024-04-26 3:36PM EDT | 149.00 | 2.41 | 2.01 | 2.06 | +2.41 | - | 30 | 83 | 19.54% |
| UPS240517C00150000 | 2024-04-26 3:38PM EDT | 150.00 | 1.94 | 1.45 | 1.72 | +0.19 | +10.86% | 338 | 5,006 | 19.85% |
| UPS240517C00152500 | 2024-04-26 3:59PM EDT | 152.50 | 0.93 | 0.50 | 1.20 | +0.93 | - | 245 | 323 | 21.74% |
| UPS240517C00155000 | 2024-04-26 3:49PM EDT | 155.00 | 0.57 | 0.45 | 0.53 | +0.02 | +3.64% | 68 | 2,974 | 19.87% |
| UPS240517C00157500 | 2024-04-26 2:40PM EDT | 157.50 | 0.33 | 0.24 | 0.30 | +0.33 | - | 7 | 78 | 20.56% |
| UPS240517C00160000 | 2024-04-26 3:15PM EDT | 160.00 | 0.18 | 0.13 | 0.19 | -0.02 | -10.00% | 15 | 4,362 | 21.78% |
| UPS240517C00162500 | 2024-04-23 3:00PM EDT | 162.50 | 0.18 | 0.04 | 0.30 | +0.18 | - | - | 24 | 27.59% |
| UPS240517C00165000 | 2024-04-26 3:57PM EDT | 165.00 | 0.05 | 0.03 | 0.10 | -0.01 | -16.67% | 5 | 1,955 | 25.00% |
| UPS240517C00167500 | 2024-04-23 9:37AM EDT | 167.50 | 0.24 | 0.01 | 0.21 | +0.24 | - | - | 6 | 31.69% |
| UPS240517C00170000 | 2024-04-26 11:59AM EDT | 170.00 | 0.11 | 0.00 | 0.09 | +0.03 | +37.50% | 10 | 1,724 | 29.98% |
| UPS240517C00175000 | 2024-04-26 11:59AM EDT | 175.00 | 0.09 | 0.00 | 0.18 | +0.06 | +200.00% | 10 | 728 | 39.11% |
| UPS240517C00180000 | 2024-04-25 3:53PM EDT | 180.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 10 | 3,098 | 42.97% |
| UPS240517C00185000 | 2024-04-23 10:14AM EDT | 185.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 51 | 48.34% |
| UPS240517C00190000 | 2024-04-09 10:30AM EDT | 190.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 2 | 88 | 53.03% |
| UPS240517C00195000 | 2024-04-10 2:10PM EDT | 195.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 12 | 52.15% |
| UPS240517C00200000 | 2024-03-26 10:19AM EDT | 200.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 2 | 5 | 56.25% |
| UPS240517C00210000 | 2024-02-21 3:44PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240517P00080000 | 2024-04-22 11:57AM EDT | 80.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 7 | 109.77% |
| UPS240517P00085000 | 2024-03-12 11:33AM EDT | 85.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 99.22% |
| UPS240517P00090000 | 2024-02-14 12:39PM EDT | 90.00 | 0.05 | 0.00 | 0.91 | 0.00 | - | 2 | 2 | 117.68% |
| UPS240517P00095000 | 2024-03-15 10:09AM EDT | 95.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 37 | 67.19% |
| UPS240517P00100000 | 2024-04-25 10:25AM EDT | 100.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 2 | 86 | 72.85% |
| UPS240517P00105000 | 2024-04-22 9:57AM EDT | 105.00 | 0.09 | 0.00 | 1.26 | 0.00 | - | 1 | 40 | 91.41% |
| UPS240517P00110000 | 2024-04-22 12:52PM EDT | 110.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 2 | 625 | 57.23% |
| UPS240517P00115000 | 2024-04-24 1:09PM EDT | 115.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 5 | 166 | 50.00% |
| UPS240517P00120000 | 2024-04-26 9:42AM EDT | 120.00 | 0.10 | 0.00 | 0.05 | +0.06 | +150.00% | 10 | 604 | 39.06% |
| UPS240517P00125000 | 2024-04-26 3:49PM EDT | 125.00 | 0.03 | 0.01 | 0.07 | -0.04 | -57.14% | 22 | 899 | 33.79% |
| UPS240517P00130000 | 2024-04-26 3:51PM EDT | 130.00 | 0.09 | 0.06 | 0.10 | -0.07 | -43.75% | 68 | 2,544 | 28.42% |
| UPS240517P00131000 | 2024-04-25 10:30AM EDT | 131.00 | 0.26 | 0.04 | 1.35 | +0.26 | - | - | 438 | 50.56% |
| UPS240517P00132000 | 2024-04-25 1:23PM EDT | 132.00 | 0.25 | 0.06 | 0.40 | +0.25 | - | - | 58 | 33.89% |
| UPS240517P00133000 | 2024-04-25 2:49PM EDT | 133.00 | 0.31 | 0.07 | 0.21 | +0.31 | - | - | 37 | 27.74% |
| UPS240517P00134000 | 2024-04-26 12:34PM EDT | 134.00 | 0.23 | 0.21 | 0.25 | +0.23 | - | 11 | 20 | 27.15% |
| UPS240517P00135000 | 2024-04-26 3:15PM EDT | 135.00 | 0.23 | 0.28 | 0.54 | -0.16 | -41.03% | 106 | 3,703 | 30.98% |
| UPS240517P00136000 | 2024-04-26 9:57AM EDT | 136.00 | 0.42 | 0.35 | 1.04 | +0.42 | - | 1 | 22 | 35.86% |
| UPS240517P00137000 | 2024-04-26 3:19PM EDT | 137.00 | 0.37 | 0.29 | 0.52 | +0.37 | - | 25 | 954 | 26.91% |
| UPS240517P00138000 | 2024-04-26 2:06PM EDT | 138.00 | 0.51 | 0.56 | 1.18 | +0.51 | - | 2 | 22 | 33.12% |
| UPS240517P00139000 | 2024-04-26 3:19PM EDT | 139.00 | 0.60 | 0.70 | 1.09 | +0.60 | - | 13 | 115 | 29.91% |
| UPS240517P00140000 | 2024-04-26 3:40PM EDT | 140.00 | 0.79 | 0.86 | 1.22 | -0.44 | -35.77% | 139 | 2,941 | 29.00% |
| UPS240517P00141000 | 2024-04-26 3:45PM EDT | 141.00 | 0.97 | 0.96 | 1.42 | +0.97 | - | 4 | 24 | 28.59% |
| UPS240517P00142000 | 2024-04-26 2:22PM EDT | 142.00 | 1.29 | 1.31 | 1.49 | +1.29 | - | 56 | 68 | 26.77% |
| UPS240517P00143000 | 2024-04-26 3:20PM EDT | 143.00 | 1.41 | 1.56 | 2.19 | +1.41 | - | 9 | 1,385 | 30.09% |
| UPS240517P00144000 | 2024-04-26 12:08PM EDT | 144.00 | 1.87 | 1.68 | 2.03 | +1.87 | - | 9 | 116 | 26.00% |
| UPS240517P00145000 | 2024-04-26 3:30PM EDT | 145.00 | 1.98 | 2.27 | 2.47 | -0.87 | -30.53% | 49 | 3,466 | 26.49% |
| UPS240517P00146000 | 2024-04-26 3:30PM EDT | 146.00 | 2.42 | 2.74 | 3.45 | +2.42 | - | 71 | 45 | 30.63% |
| UPS240517P00147000 | 2024-04-26 3:03PM EDT | 147.00 | 2.85 | 3.20 | 4.40 | +2.85 | - | 15 | 178 | 34.11% |
| UPS240517P00148000 | 2024-04-26 2:35PM EDT | 148.00 | 3.52 | 3.75 | 4.40 | +3.52 | - | 11 | 327 | 30.38% |
| UPS240517P00149000 | 2024-04-26 12:39PM EDT | 149.00 | 4.32 | 4.25 | 5.35 | +4.32 | - | 5 | 9 | 33.30% |
| UPS240517P00150000 | 2024-04-26 2:35PM EDT | 150.00 | 4.70 | 4.90 | 6.55 | -1.10 | -18.97% | 76 | 1,409 | 37.85% |
| UPS240517P00155000 | 2024-04-25 3:25PM EDT | 155.00 | 9.75 | 6.90 | 11.00 | 0.00 | - | 1 | 935 | 47.10% |
| UPS240517P00157500 | 2024-04-22 3:53PM EDT | 157.50 | 14.25 | 9.00 | 13.30 | +14.25 | - | - | 1 | 51.29% |
| UPS240517P00160000 | 2024-04-24 12:39PM EDT | 160.00 | 16.60 | 11.10 | 15.95 | 0.00 | - | 6 | 1,081 | 57.96% |
| UPS240517P00165000 | 2024-04-24 10:02AM EDT | 165.00 | 19.78 | 16.00 | 20.40 | 0.00 | - | 5 | 269 | 63.09% |
| UPS240517P00170000 | 2024-04-15 2:10PM EDT | 170.00 | 26.20 | 21.00 | 25.35 | 0.00 | - | 25 | 38 | 71.53% |
| UPS240517P00180000 | 2024-02-05 10:43AM EDT | 180.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.