Italia markets open in 6 hours 7 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.067,64 -206,41 (-0,54%) EUR/USD
1,0715 -0,0003 (-0,03%) Bitcoin EUR
53.828,53 -2.341,14 (-4,17%) CMC Crypto 200
1.270,72 -68,35 (-5,10%)
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'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524C00133000 | 2024-04-17 2:48PM EDT | 133.00 | 12.15 | 12.40 | 15.30 | 0.00 | - | - | 15 | 50.42% |
| UPS240524C00139000 | 2024-04-17 2:48PM EDT | 139.00 | 7.85 | 6.40 | 9.10 | 0.00 | - | - | 2 | 34.20% |
| UPS240524C00140000 | 2024-04-22 2:15PM EDT | 140.00 | 8.70 | 5.65 | 7.25 | 0.00 | - | 1 | 3 | 24.63% |
| UPS240524C00141000 | 2024-05-01 2:30PM EDT | 141.00 | 6.40 | 4.25 | 7.05 | -1.75 | -21.47% | 6 | 3 | 28.76% |
| UPS240524C00142000 | 2024-04-23 9:55AM EDT | 142.00 | 7.40 | 4.05 | 6.20 | 0.00 | - | 3 | 13 | 27.28% |
| UPS240524C00143000 | 2024-04-26 1:36PM EDT | 143.00 | 5.91 | 2.68 | 5.50 | 0.00 | - | 1 | 31 | 26.72% |
| UPS240524C00144000 | 2024-04-30 2:29PM EDT | 144.00 | 5.13 | 2.94 | 3.90 | 0.00 | - | 1 | 114 | 19.54% |
| UPS240524C00145000 | 2024-05-01 10:37AM EDT | 145.00 | 3.95 | 3.00 | 3.30 | -0.50 | -11.24% | 2 | 47 | 19.34% |
| UPS240524C00146000 | 2024-04-30 10:21AM EDT | 146.00 | 3.70 | 2.41 | 2.92 | 0.00 | - | 3 | 114 | 20.25% |
| UPS240524C00147000 | 2024-04-30 2:29PM EDT | 147.00 | 3.26 | 1.96 | 3.05 | 0.00 | - | 1 | 11 | 24.30% |
| UPS240524C00148000 | 2024-05-01 2:43PM EDT | 148.00 | 2.35 | 0.65 | 1.85 | -0.85 | -26.56% | 8 | 23 | 18.80% |
| UPS240524C00149000 | 2024-05-01 12:20PM EDT | 149.00 | 1.65 | 1.22 | 1.52 | -0.51 | -23.61% | 1 | 9 | 18.92% |
| UPS240524C00150000 | 2024-05-01 3:49PM EDT | 150.00 | 1.30 | 1.08 | 1.22 | -0.66 | -33.67% | 30 | 121 | 18.90% |
| UPS240524C00152500 | 2024-04-30 12:31PM EDT | 152.50 | 1.15 | 0.61 | 0.70 | 0.00 | - | 17 | 62 | 19.18% |
| UPS240524C00155000 | 2024-05-01 2:22PM EDT | 155.00 | 0.41 | 0.15 | 0.41 | -0.25 | -37.88% | 5 | 1,071 | 19.85% |
| UPS240524C00157500 | 2024-05-01 2:31PM EDT | 157.50 | 0.25 | 0.16 | 0.26 | -0.13 | -34.21% | 148 | 159 | 20.95% |
| UPS240524C00160000 | 2024-04-29 3:44PM EDT | 160.00 | 0.21 | 0.05 | 0.21 | 0.00 | - | 21 | 357 | 23.05% |
| UPS240524C00162500 | 2024-04-26 10:27AM EDT | 162.50 | 0.22 | 0.02 | 1.19 | 0.00 | - | 1 | 129 | 40.80% |
| UPS240524C00165000 | 2024-04-29 11:39AM EDT | 165.00 | 0.09 | 0.01 | 0.93 | 0.00 | - | 7 | 21 | 41.31% |
| UPS240524C00170000 | 2024-04-05 3:37PM EDT | 170.00 | 0.84 | 0.00 | 1.29 | 0.00 | - | 2 | 1 | 52.81% |
| UPS240524C00175000 | 2024-04-09 3:16PM EDT | 175.00 | 0.37 | 0.00 | 1.29 | 0.00 | - | 4 | 4 | 59.47% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524P00115000 | 2024-05-01 12:46PM EDT | 115.00 | 1.01 | 0.00 | 0.30 | +0.63 | +165.79% | 1 | 1 | 54.74% |
| UPS240524P00120000 | 2024-04-23 2:05PM EDT | 120.00 | 0.01 | 0.00 | 1.29 | 0.00 | - | 1 | 11 | 55.01% |
| UPS240524P00125000 | 2024-04-24 12:47PM EDT | 125.00 | 0.18 | 0.02 | 1.32 | 0.00 | - | 1 | 14 | 56.30% |
| UPS240524P00129000 | 2024-05-01 2:28PM EDT | 129.00 | 0.14 | 0.06 | 0.20 | +0.01 | +7.69% | 2 | 3 | 29.44% |
| UPS240524P00130000 | 2024-05-01 12:46PM EDT | 130.00 | 0.21 | 0.13 | 0.21 | +0.04 | +23.53% | 1 | 1,397 | 28.22% |
| UPS240524P00131000 | 2024-04-25 11:05AM EDT | 131.00 | 0.43 | 0.19 | 0.43 | 0.00 | - | - | 4 | 31.45% |
| UPS240524P00132000 | 2024-04-30 12:42PM EDT | 132.00 | 0.24 | 0.24 | 0.48 | 0.00 | - | 4 | 10 | 30.62% |
| UPS240524P00133000 | 2024-04-24 10:09AM EDT | 133.00 | 0.56 | 0.30 | 0.34 | 0.00 | - | 1 | 5 | 26.42% |
| UPS240524P00134000 | 2024-04-30 12:01PM EDT | 134.00 | 0.31 | 0.37 | 0.81 | 0.00 | - | 4 | 24 | 31.71% |
| UPS240524P00135000 | 2024-05-01 10:36AM EDT | 135.00 | 0.61 | 0.46 | 0.70 | +0.21 | +52.50% | 2 | 59 | 28.42% |
| UPS240524P00136000 | 2024-04-30 11:41AM EDT | 136.00 | 0.45 | 0.57 | 0.79 | 0.00 | - | 5 | 14 | 27.61% |
| UPS240524P00137000 | 2024-04-30 11:41AM EDT | 137.00 | 0.55 | 0.70 | 0.94 | 0.00 | - | 14 | 36 | 27.34% |
| UPS240524P00138000 | 2024-05-01 2:52PM EDT | 138.00 | 0.55 | 0.87 | 0.93 | -0.04 | -6.78% | 12 | 13 | 25.20% |
| UPS240524P00139000 | 2024-05-01 2:26PM EDT | 139.00 | 0.99 | 0.85 | 1.31 | -0.05 | -4.81% | 4 | 28 | 26.73% |
| UPS240524P00140000 | 2024-05-01 2:27PM EDT | 140.00 | 1.20 | 1.26 | 1.39 | +0.24 | +25.00% | 1 | 113 | 25.17% |
| UPS240524P00141000 | 2024-05-01 2:37PM EDT | 141.00 | 1.50 | 1.50 | 1.83 | +0.24 | +19.05% | 1 | 56 | 26.42% |
| UPS240524P00142000 | 2024-05-01 2:32PM EDT | 142.00 | 1.84 | 1.87 | 2.14 | +0.14 | +8.24% | 1 | 33 | 26.23% |
| UPS240524P00143000 | 2024-05-01 2:24PM EDT | 143.00 | 2.15 | 2.15 | 2.54 | +0.31 | +16.85% | 2 | 29 | 26.44% |
| UPS240524P00144000 | 2024-05-01 2:26PM EDT | 144.00 | 2.05 | 2.62 | 2.90 | -0.09 | -4.21% | 3 | 21 | 26.06% |
| UPS240524P00145000 | 2024-05-01 10:31AM EDT | 145.00 | 2.61 | 3.05 | 3.55 | +0.23 | +9.66% | 2 | 30 | 27.42% |
| UPS240524P00146000 | 2024-04-30 1:25PM EDT | 146.00 | 2.99 | 3.60 | 4.75 | 0.00 | - | 1 | 59 | 32.23% |
| UPS240524P00147000 | 2024-05-01 9:46AM EDT | 147.00 | 4.00 | 4.20 | 4.90 | +0.45 | +12.68% | 1 | 14 | 29.59% |
| UPS240524P00148000 | 2024-04-29 1:48PM EDT | 148.00 | 3.60 | 4.70 | 5.20 | 0.00 | - | 21 | 26 | 27.71% |
| UPS240524P00149000 | 2024-04-30 2:03PM EDT | 149.00 | 4.35 | 5.45 | 5.95 | 0.00 | - | 2 | 17 | 28.68% |
| UPS240524P00150000 | 2024-04-29 9:53AM EDT | 150.00 | 5.30 | 5.55 | 6.60 | +1.37 | +34.86% | 1 | 9 | 28.71% |
| UPS240524P00152500 | 2024-04-22 9:41AM EDT | 152.50 | 11.90 | 7.85 | 9.10 | 0.00 | - | - | 6 | 34.52% |
© 2024 Yahoo. Tutti i diritti riservati.