Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.654,97 +723,61 (+1,19%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240628C00080000 | 2024-06-12 2:37PM EDT | 80.00 | 57.15 | 53.65 | 56.90 | 0.00 | - | - | 12 | 186.62% |
| UPS240628C00120000 | 2024-06-14 10:59AM EDT | 120.00 | 14.05 | 14.60 | 17.00 | -0.95 | -6.33% | 1 | 29 | 63.38% |
| UPS240628C00125000 | 2024-06-14 3:02PM EDT | 125.00 | 11.00 | 9.70 | 11.50 | -2.40 | -17.91% | 3 | 51 | 41.14% |
| UPS240628C00129000 | 2024-06-13 12:16PM EDT | 129.00 | 6.15 | 6.40 | 8.45 | 0.00 | - | 1 | 1 | 41.97% |
| UPS240628C00130000 | 2024-06-07 3:30PM EDT | 130.00 | 8.80 | 6.25 | 7.00 | 0.00 | - | 5 | 211 | 33.42% |
| UPS240628C00131000 | 2024-06-13 9:37AM EDT | 131.00 | 5.90 | 5.40 | 6.55 | 0.00 | - | 2 | 3 | 36.28% |
| UPS240628C00132000 | 2024-06-13 1:34PM EDT | 132.00 | 4.20 | 4.60 | 5.10 | 0.00 | - | 2 | 2 | 27.93% |
| UPS240628C00133000 | 2024-06-14 2:24PM EDT | 133.00 | 3.80 | 3.90 | 5.10 | +0.34 | +9.83% | 10 | 7 | 34.52% |
| UPS240628C00134000 | 2024-06-14 11:44AM EDT | 134.00 | 3.02 | 3.20 | 3.40 | +0.12 | +4.14% | 35 | 11 | 23.62% |
| UPS240628C00135000 | 2024-06-14 3:59PM EDT | 135.00 | 2.68 | 2.51 | 2.83 | +0.35 | +15.02% | 59 | 38 | 23.56% |
| UPS240628C00136000 | 2024-06-14 3:53PM EDT | 136.00 | 2.05 | 2.08 | 2.17 | +0.07 | +3.54% | 90 | 77 | 22.06% |
| UPS240628C00137000 | 2024-06-14 3:56PM EDT | 137.00 | 1.62 | 1.64 | 1.86 | +0.15 | +10.20% | 94 | 49 | 23.24% |
| UPS240628C00138000 | 2024-06-14 1:52PM EDT | 138.00 | 1.27 | 1.17 | 1.38 | +0.14 | +12.39% | 73 | 44 | 22.19% |
| UPS240628C00139000 | 2024-06-14 3:57PM EDT | 139.00 | 0.95 | 0.94 | 0.98 | +0.08 | +9.20% | 183 | 83 | 21.19% |
| UPS240628C00140000 | 2024-06-14 3:40PM EDT | 140.00 | 0.74 | 0.60 | 0.79 | +0.07 | +10.45% | 48 | 85 | 21.85% |
| UPS240628C00141000 | 2024-06-14 3:34PM EDT | 141.00 | 0.49 | 0.48 | 0.53 | 0.00 | - | 24 | 32 | 21.00% |
| UPS240628C00142000 | 2024-06-14 3:37PM EDT | 142.00 | 0.35 | 0.33 | 0.55 | 0.00 | - | 224 | 144 | 23.68% |
| UPS240628C00143000 | 2024-06-14 3:37PM EDT | 143.00 | 0.25 | 0.22 | 0.46 | +0.02 | +8.70% | 4 | 51 | 24.51% |
| UPS240628C00144000 | 2024-06-14 12:16PM EDT | 144.00 | 0.16 | 0.15 | 2.28 | -0.02 | -11.11% | 13 | 63 | 50.12% |
| UPS240628C00145000 | 2024-06-14 2:11PM EDT | 145.00 | 0.12 | 0.12 | 0.33 | 0.00 | - | 10 | 260 | 26.22% |
| UPS240628C00146000 | 2024-06-10 10:06AM EDT | 146.00 | 0.36 | 0.07 | 0.29 | 0.00 | - | 20 | 37 | 27.25% |
| UPS240628C00147000 | 2024-06-14 1:05PM EDT | 147.00 | 0.64 | 0.05 | 0.30 | +0.51 | +392.31% | 1 | 81 | 29.40% |
| UPS240628C00148000 | 2024-06-12 2:10PM EDT | 148.00 | 0.05 | 0.03 | 0.25 | 0.00 | - | 22 | 65 | 29.88% |
| UPS240628C00149000 | 2024-06-14 12:28PM EDT | 149.00 | 0.05 | 0.04 | 0.14 | -0.18 | -78.26% | 9 | 808 | 28.03% |
| UPS240628C00150000 | 2024-06-14 1:59PM EDT | 150.00 | 0.04 | 0.03 | 0.38 | -0.01 | -20.00% | 2 | 245 | 36.77% |
| UPS240628C00152500 | 2024-06-14 2:41PM EDT | 152.50 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 6 | 40 | 29.10% |
| UPS240628C00155000 | 2024-06-10 2:41PM EDT | 155.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 1 | 110 | 32.42% |
| UPS240628C00157500 | 2024-06-07 12:53PM EDT | 157.50 | 0.05 | 0.01 | 1.17 | 0.00 | - | 1 | 169 | 54.88% |
| UPS240628C00160000 | 2024-06-12 9:37AM EDT | 160.00 | 0.01 | 0.01 | 0.57 | 0.00 | - | 6 | 9 | 50.59% |
| UPS240628C00162500 | 2024-05-15 2:01PM EDT | 162.50 | 0.43 | 0.01 | 0.34 | 0.00 | - | - | 1 | 56.06% |
| UPS240628C00165000 | 2024-05-13 10:46AM EDT | 165.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 51.56% |
| UPS240628C00175000 | 2024-06-13 3:36PM EDT | 175.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 83.20% |
| UPS240628C00180000 | 2024-06-13 3:36PM EDT | 180.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 90.14% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240628P00115000 | 2024-05-30 10:19AM EDT | 115.00 | 0.09 | 0.01 | 1.28 | 0.00 | - | 1 | 2 | 62.99% |
| UPS240628P00120000 | 2024-06-12 10:02AM EDT | 120.00 | 0.10 | 0.02 | 0.16 | +0.06 | +150.00% | 3 | 4 | 36.43% |
| UPS240628P00125000 | 2024-06-14 2:47PM EDT | 125.00 | 0.14 | 0.10 | 0.16 | -0.04 | -22.22% | 10 | 50 | 26.27% |
| UPS240628P00127000 | 2024-06-14 3:05PM EDT | 127.00 | 0.23 | 0.18 | 0.41 | 0.00 | - | 4 | 1 | 28.15% |
| UPS240628P00128000 | 2024-06-14 3:37PM EDT | 128.00 | 0.28 | 0.24 | 0.40 | -0.12 | -30.00% | 5 | 5 | 25.54% |
| UPS240628P00129000 | 2024-06-14 3:37PM EDT | 129.00 | 0.37 | 0.30 | 0.52 | -0.18 | -32.73% | 13 | 2 | 25.12% |
| UPS240628P00130000 | 2024-06-14 2:58PM EDT | 130.00 | 0.51 | 0.42 | 0.64 | -0.18 | -26.09% | 67 | 146 | 24.27% |
| UPS240628P00131000 | 2024-06-14 2:44PM EDT | 131.00 | 0.79 | 0.59 | 0.65 | -0.16 | -16.84% | 1,313 | 79 | 21.61% |
| UPS240628P00132000 | 2024-06-14 2:36PM EDT | 132.00 | 1.06 | 0.43 | 0.84 | -0.02 | -1.85% | 36 | 23 | 21.05% |
| UPS240628P00133000 | 2024-06-14 3:59PM EDT | 133.00 | 1.08 | 0.30 | 1.12 | -0.32 | -22.86% | 107 | 87 | 20.92% |
| UPS240628P00134000 | 2024-06-14 3:24PM EDT | 134.00 | 1.50 | 1.31 | 1.44 | -0.32 | -17.58% | 16 | 67 | 20.56% |
| UPS240628P00135000 | 2024-06-14 3:06PM EDT | 135.00 | 2.02 | 1.69 | 2.39 | -0.44 | -17.89% | 37 | 161 | 25.56% |
| UPS240628P00136000 | 2024-06-14 9:43AM EDT | 136.00 | 3.20 | 2.06 | 2.35 | 0.00 | - | 1 | 66 | 20.46% |
| UPS240628P00137000 | 2024-06-14 3:37PM EDT | 137.00 | 2.89 | 2.58 | 3.15 | -0.46 | -13.73% | 6 | 26 | 22.68% |
| UPS240628P00138000 | 2024-06-13 11:48AM EDT | 138.00 | 5.32 | 2.95 | 5.10 | +0.97 | +22.30% | 3 | 41 | 35.65% |
| UPS240628P00139000 | 2024-06-13 11:26AM EDT | 139.00 | 4.89 | 3.05 | 4.95 | 0.00 | - | 10 | 42 | 27.78% |
| UPS240628P00140000 | 2024-06-14 3:40PM EDT | 140.00 | 5.10 | 3.85 | 5.30 | -0.50 | -8.93% | 31 | 112 | 23.76% |
| UPS240628P00141000 | 2024-06-14 2:11PM EDT | 141.00 | 6.79 | 4.50 | 7.60 | +0.32 | +4.95% | 2 | 29 | 40.92% |
| UPS240628P00142000 | 2024-06-14 10:55AM EDT | 142.00 | 8.50 | 6.15 | 7.60 | +1.20 | +16.44% | 1 | 25 | 32.84% |
| UPS240628P00143000 | 2024-06-14 2:11PM EDT | 143.00 | 8.66 | 6.25 | 7.80 | +0.10 | +1.17% | 4 | 13 | 24.37% |
| UPS240628P00144000 | 2024-06-14 1:15PM EDT | 144.00 | 8.78 | 7.95 | 8.85 | +2.19 | +33.23% | 4 | 11 | 27.39% |
| UPS240628P00145000 | 2024-06-13 9:45AM EDT | 145.00 | 10.80 | 8.35 | 9.65 | +0.80 | +8.00% | 1 | 2 | 25.59% |
| UPS240628P00146000 | 2024-06-12 2:29PM EDT | 146.00 | 8.55 | 9.10 | 10.70 | 0.00 | - | 1 | 0 | 28.61% |
| UPS240628P00147000 | 2024-06-11 9:52AM EDT | 147.00 | 9.90 | 10.00 | 13.10 | 0.00 | - | 2 | 5 | 51.88% |
| UPS240628P00148000 | 2024-06-13 2:26PM EDT | 148.00 | 12.79 | 11.05 | 13.65 | 0.00 | - | 13 | 8 | 48.39% |
| UPS240628P00149000 | 2024-06-04 3:08PM EDT | 149.00 | 12.63 | 12.20 | 15.50 | 0.00 | - | 1 | 0 | 61.72% |
| UPS240628P00150000 | 2024-06-07 9:41AM EDT | 150.00 | 12.97 | 12.80 | 14.90 | 0.00 | - | 1 | 1 | 40.48% |
| UPS240628P00152500 | 2024-05-23 10:38AM EDT | 152.50 | 12.40 | 16.15 | 18.20 | 0.00 | - | 2 | 0 | 59.03% |
| UPS240628P00160000 | 2024-05-23 11:27AM EDT | 160.00 | 20.02 | 22.35 | 25.00 | 0.00 | - | - | 0 | 60.55% |
© 2024 Yahoo. Tutti i diritti riservati.