Italia markets close in 5 hours 18 minutes
FTSE MIB
34.222,20 -447,86 (-1,29%) Dow Jones
38.571,03 -115,27 (-0,30%) Nasdaq
16.828,67 +93,67 (+0,56%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
72,67 -1,55 (-2,09%) Bitcoin EUR
63.233,50 -332,28 (-0,52%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240614C00080000 | 2024-05-30 12:47PM EDT | 80.00 | 56.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UPS240614C00110000 | 2024-05-29 12:03PM EDT | 110.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240614C00120000 | 2024-05-30 3:54PM EDT | 120.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS240614C00125000 | 2024-05-28 3:51PM EDT | 125.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240614C00126000 | 2024-05-30 10:07AM EDT | 126.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240614C00129000 | 2024-05-29 10:20AM EDT | 129.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240614C00130000 | 2024-05-31 1:54PM EDT | 130.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240614C00131000 | 2024-05-31 9:33AM EDT | 131.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UPS240614C00132000 | 2024-06-03 1:31PM EDT | 132.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240614C00133000 | 2024-06-03 2:51PM EDT | 133.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPS240614C00134000 | 2024-05-31 2:31PM EDT | 134.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240614C00135000 | 2024-06-03 3:58PM EDT | 135.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| UPS240614C00136000 | 2024-06-03 12:33PM EDT | 136.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| UPS240614C00137000 | 2024-06-03 2:51PM EDT | 137.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UPS240614C00138000 | 2024-06-03 3:44PM EDT | 138.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| UPS240614C00139000 | 2024-06-03 3:36PM EDT | 139.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| UPS240614C00140000 | 2024-06-03 3:49PM EDT | 140.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 1.56% |
| UPS240614C00141000 | 2024-06-03 1:43PM EDT | 141.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| UPS240614C00142000 | 2024-06-03 2:31PM EDT | 142.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| UPS240614C00143000 | 2024-06-03 11:22AM EDT | 143.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| UPS240614C00144000 | 2024-06-03 2:43PM EDT | 144.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| UPS240614C00145000 | 2024-06-03 2:56PM EDT | 145.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| UPS240614C00146000 | 2024-06-03 10:24AM EDT | 146.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| UPS240614C00147000 | 2024-05-31 3:15PM EDT | 147.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| UPS240614C00148000 | 2024-06-03 10:43AM EDT | 148.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UPS240614C00149000 | 2024-05-31 11:18AM EDT | 149.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UPS240614C00150000 | 2024-06-03 9:40AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| UPS240614C00152500 | 2024-06-03 1:24PM EDT | 152.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS240614C00155000 | 2024-05-31 9:32AM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPS240614C00157500 | 2024-05-30 10:34AM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPS240614C00160000 | 2024-05-24 12:02PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UPS240614C00162500 | 2024-05-23 11:11AM EDT | 162.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPS240614C00167500 | 2024-05-14 11:50AM EDT | 167.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UPS240614C00190000 | 2024-06-03 3:06PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UPS240614C00200000 | 2024-05-10 2:01PM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240614P00120000 | 2024-05-24 2:22PM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPS240614P00124000 | 2024-05-30 10:42AM EDT | 124.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UPS240614P00125000 | 2024-05-29 3:06PM EDT | 125.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| UPS240614P00126000 | 2024-06-03 1:40PM EDT | 126.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPS240614P00127000 | 2024-05-28 2:08PM EDT | 127.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS240614P00128000 | 2024-05-31 2:11PM EDT | 128.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UPS240614P00129000 | 2024-06-03 11:01AM EDT | 129.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPS240614P00130000 | 2024-06-03 11:30AM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UPS240614P00131000 | 2024-06-03 10:58AM EDT | 131.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS240614P00132000 | 2024-06-03 10:08AM EDT | 132.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS240614P00133000 | 2024-06-03 2:30PM EDT | 133.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| UPS240614P00134000 | 2024-06-03 3:04PM EDT | 134.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| UPS240614P00135000 | 2024-06-03 3:37PM EDT | 135.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| UPS240614P00136000 | 2024-06-03 12:35PM EDT | 136.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| UPS240614P00137000 | 2024-06-03 3:36PM EDT | 137.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 1.56% |
| UPS240614P00138000 | 2024-06-03 3:59PM EDT | 138.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| UPS240614P00139000 | 2024-06-03 3:13PM EDT | 139.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| UPS240614P00140000 | 2024-06-03 2:21PM EDT | 140.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| UPS240614P00141000 | 2024-06-03 12:49PM EDT | 141.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPS240614P00142000 | 2024-05-30 10:26AM EDT | 142.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240614P00143000 | 2024-05-30 10:59AM EDT | 143.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS240614P00144000 | 2024-06-03 11:11AM EDT | 144.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240614P00145000 | 2024-06-03 2:21PM EDT | 145.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPS240614P00146000 | 2024-05-24 10:23AM EDT | 146.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240614P00147000 | 2024-05-23 11:41AM EDT | 147.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240614P00148000 | 2024-05-31 10:28AM EDT | 148.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240614P00149000 | 2024-05-22 9:31AM EDT | 149.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240614P00150000 | 2024-05-29 10:17AM EDT | 150.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240614P00152500 | 2024-05-14 11:05AM EDT | 152.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240614P00155000 | 2024-05-21 11:28AM EDT | 155.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240614P00157500 | 2024-05-24 2:52PM EDT | 157.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240614P00160000 | 2024-05-28 1:45PM EDT | 160.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240614P00162500 | 2024-05-22 2:40PM EDT | 162.50 | 20.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.