Italia markets closed
Dow Jones
39.838,86 +32,09 (+0,08%) Nasdaq
16.804,69 +9,81 (+0,06%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.111,62 +1.045,05 (+1,66%) CMC Crypto 200
1.518,83 +30,29 (+2,03%)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:22PM EDT. Mercato aperto.
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240607C00120000 | 2024-05-17 3:25PM EDT | 120.00 | 29.70 | 25.00 | 27.50 | 0.00 | - | 1 | 9 | 63.04% |
| UPS240607C00140000 | 2024-05-07 9:50AM EDT | 140.00 | 7.45 | 5.80 | 6.60 | 0.00 | - | - | 0 | 24.24% |
| UPS240607C00142000 | 2024-05-14 10:59AM EDT | 142.00 | 10.46 | 4.80 | 4.95 | 0.00 | - | 1 | 2 | 22.27% |
| UPS240607C00143000 | 2024-05-14 10:03AM EDT | 143.00 | 10.20 | 4.10 | 4.25 | 0.00 | - | 2 | 3 | 21.90% |
| UPS240607C00144000 | 2024-05-20 1:03PM EDT | 144.00 | 4.00 | 3.40 | 3.60 | -1.90 | -32.20% | 1 | 33 | 21.53% |
| UPS240607C00145000 | 2024-05-17 3:52PM EDT | 145.00 | 5.50 | 2.80 | 2.97 | 0.00 | - | 10 | 43 | 20.91% |
| UPS240607C00146000 | 2024-05-21 1:24PM EDT | 146.00 | 2.15 | 2.29 | 2.40 | -1.96 | -47.69% | 4 | 4 | 20.31% |
| UPS240607C00147000 | 2024-05-20 3:14PM EDT | 147.00 | 2.25 | 1.80 | 1.91 | -1.05 | -31.82% | 5 | 16 | 19.86% |
| UPS240607C00148000 | 2024-05-21 1:25PM EDT | 148.00 | 1.30 | 1.42 | 1.47 | -1.68 | -56.38% | 20 | 44 | 19.31% |
| UPS240607C00149000 | 2024-05-21 1:24PM EDT | 149.00 | 1.00 | 1.09 | 1.16 | -0.89 | -47.09% | 7 | 76 | 19.32% |
| UPS240607C00150000 | 2024-05-21 1:58PM EDT | 150.00 | 0.87 | 0.79 | 0.87 | -0.70 | -44.59% | 48 | 87 | 19.02% |
| UPS240607C00152500 | 2024-05-21 1:49PM EDT | 152.50 | 0.38 | 0.37 | 0.42 | -0.34 | -47.22% | 6 | 141 | 18.92% |
| UPS240607C00155000 | 2024-05-21 2:06PM EDT | 155.00 | 0.20 | 0.15 | 0.22 | -0.17 | -51.52% | 541 | 612 | 19.68% |
| UPS240607C00157500 | 2024-05-21 9:40AM EDT | 157.50 | 0.21 | 0.04 | 0.16 | +0.01 | +5.00% | 1 | 73 | 21.88% |
| UPS240607C00160000 | 2024-05-16 1:56PM EDT | 160.00 | 0.23 | 0.01 | 0.50 | 0.00 | - | 3 | 28 | 32.72% |
| UPS240607C00162500 | 2024-05-14 9:39AM EDT | 162.50 | 0.37 | 0.02 | 0.07 | 0.00 | - | 1 | 3 | 24.71% |
| UPS240607C00165000 | 2024-04-26 10:27AM EDT | 165.00 | 0.20 | 0.01 | 0.07 | 0.00 | - | 1 | 1 | 27.54% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240607P00120000 | 2024-05-01 12:46PM EDT | 120.00 | 1.09 | 0.00 | 0.90 | 0.00 | - | - | 1 | 56.64% |
| UPS240607P00125000 | 2024-05-09 2:37PM EDT | 125.00 | 0.19 | 0.01 | 0.90 | 0.00 | - | 2 | 2 | 56.08% |
| UPS240607P00130000 | 2024-05-15 10:11AM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| UPS240607P00131000 | 2024-05-07 1:58PM EDT | 131.00 | 0.36 | 0.01 | 0.50 | 0.00 | - | - | 4 | 36.28% |
| UPS240607P00132000 | 2024-05-09 10:55AM EDT | 132.00 | 0.21 | 0.01 | 0.09 | 0.00 | - | 3 | 15 | 23.68% |
| UPS240607P00133000 | 2024-05-06 1:46PM EDT | 133.00 | 0.37 | 0.01 | 0.07 | 0.00 | - | - | 1 | 21.19% |
| UPS240607P00134000 | 2024-05-13 2:56PM EDT | 134.00 | 0.10 | 0.03 | 0.09 | 0.00 | - | 5 | 11 | 20.61% |
| UPS240607P00135000 | 2024-05-15 3:58PM EDT | 135.00 | 0.19 | 0.04 | 0.17 | 0.00 | - | 5 | 35 | 21.63% |
| UPS240607P00136000 | 2024-04-26 10:47AM EDT | 136.00 | 0.95 | 0.13 | 0.16 | 0.00 | - | 1 | 1 | 19.68% |
| UPS240607P00137000 | 2024-05-21 10:05AM EDT | 137.00 | 0.17 | 0.19 | 0.24 | -0.43 | -71.67% | 4 | 1 | 19.78% |
| UPS240607P00138000 | 2024-05-21 10:05AM EDT | 138.00 | 0.24 | 0.26 | 0.31 | +0.09 | +60.00% | 4 | 15 | 19.24% |
| UPS240607P00139000 | 2024-05-21 12:38PM EDT | 139.00 | 0.37 | 0.36 | 0.41 | +0.20 | +117.65% | 15 | 19 | 18.85% |
| UPS240607P00140000 | 2024-05-21 12:58PM EDT | 140.00 | 0.54 | 0.48 | 0.54 | +0.27 | +100.00% | 19 | 102 | 18.48% |
| UPS240607P00141000 | 2024-05-21 12:27PM EDT | 141.00 | 0.66 | 0.64 | 0.71 | +0.25 | +60.98% | 2 | 7 | 18.14% |
| UPS240607P00142000 | 2024-05-21 1:56PM EDT | 142.00 | 0.92 | 0.86 | 0.93 | +0.49 | +113.95% | 15 | 16 | 17.87% |
| UPS240607P00143000 | 2024-05-21 1:27PM EDT | 143.00 | 1.28 | 1.12 | 1.20 | +0.74 | +137.04% | 23 | 14 | 17.57% |
| UPS240607P00144000 | 2024-05-21 12:24PM EDT | 144.00 | 1.42 | 1.45 | 1.53 | +0.46 | +47.92% | 9 | 140 | 17.27% |
| UPS240607P00145000 | 2024-05-21 1:36PM EDT | 145.00 | 1.99 | 1.85 | 2.35 | +0.99 | +99.00% | 23 | 55 | 20.29% |
| UPS240607P00146000 | 2024-05-21 11:28AM EDT | 146.00 | 2.19 | 2.31 | 2.43 | +1.10 | +100.92% | 11 | 131 | 16.98% |
| UPS240607P00147000 | 2024-05-20 3:44PM EDT | 147.00 | 1.84 | 2.83 | 2.97 | 0.00 | - | 2 | 10 | 16.69% |
| UPS240607P00148000 | 2024-05-21 12:00PM EDT | 148.00 | 3.25 | 3.40 | 3.60 | +1.59 | +95.78% | 6 | 13 | 16.54% |
| UPS240607P00149000 | 2024-05-20 2:30PM EDT | 149.00 | 2.43 | 3.25 | 4.25 | 0.00 | - | 2 | 21 | 15.93% |
| UPS240607P00150000 | 2024-05-20 3:44PM EDT | 150.00 | 3.40 | 4.80 | 5.00 | 0.00 | - | 6 | 30 | 15.59% |
| UPS240607P00152500 | 2024-05-14 11:52AM EDT | 152.50 | 3.75 | 6.85 | 7.15 | 0.00 | - | 2 | 1 | 15.19% |
| UPS240607P00155000 | 2024-05-15 11:21AM EDT | 155.00 | 6.56 | 8.15 | 9.55 | 0.00 | - | 3 | 0 | 16.31% |
| UPS240607P00162500 | 2024-05-16 1:12PM EDT | 162.50 | 12.81 | 15.25 | 17.95 | 0.00 | - | - | 0 | 44.24% |
© 2024 Yahoo. Tutti i diritti riservati.