Italia markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
135,65+0,76 (+0,56%)
Alla chiusura: 04:00PM EDT
135,64 -0,01 (-0,01%)
Dopo ore: 07:55PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS240628C000800002024-06-12 2:37PM EDT80.0057.1553.6556.900.00--12186.62%
UPS240628C001200002024-06-14 10:59AM EDT120.0014.0514.6017.00-0.95-6.33%12963.38%
UPS240628C001250002024-06-14 3:02PM EDT125.0011.009.7011.50-2.40-17.91%35141.14%
UPS240628C001290002024-06-13 12:16PM EDT129.006.156.408.450.00-1141.97%
UPS240628C001300002024-06-07 3:30PM EDT130.008.806.257.000.00-521133.42%
UPS240628C001310002024-06-13 9:37AM EDT131.005.905.406.550.00-2336.28%
UPS240628C001320002024-06-13 1:34PM EDT132.004.204.605.100.00-2227.93%
UPS240628C001330002024-06-14 2:24PM EDT133.003.803.905.10+0.34+9.83%10734.52%
UPS240628C001340002024-06-14 11:44AM EDT134.003.023.203.40+0.12+4.14%351123.62%
UPS240628C001350002024-06-14 3:59PM EDT135.002.682.512.83+0.35+15.02%593823.56%
UPS240628C001360002024-06-14 3:53PM EDT136.002.052.082.17+0.07+3.54%907722.06%
UPS240628C001370002024-06-14 3:56PM EDT137.001.621.641.86+0.15+10.20%944923.24%
UPS240628C001380002024-06-14 1:52PM EDT138.001.271.171.38+0.14+12.39%734422.19%
UPS240628C001390002024-06-14 3:57PM EDT139.000.950.940.98+0.08+9.20%1838321.19%
UPS240628C001400002024-06-14 3:40PM EDT140.000.740.600.79+0.07+10.45%488521.85%
UPS240628C001410002024-06-14 3:34PM EDT141.000.490.480.530.00-243221.00%
UPS240628C001420002024-06-14 3:37PM EDT142.000.350.330.550.00-22414423.68%
UPS240628C001430002024-06-14 3:37PM EDT143.000.250.220.46+0.02+8.70%45124.51%
UPS240628C001440002024-06-14 12:16PM EDT144.000.160.152.28-0.02-11.11%136350.12%
UPS240628C001450002024-06-14 2:11PM EDT145.000.120.120.330.00-1026026.22%
UPS240628C001460002024-06-10 10:06AM EDT146.000.360.070.290.00-203727.25%
UPS240628C001470002024-06-14 1:05PM EDT147.000.640.050.30+0.51+392.31%18129.40%
UPS240628C001480002024-06-12 2:10PM EDT148.000.050.030.250.00-226529.88%
UPS240628C001490002024-06-14 12:28PM EDT149.000.050.040.14-0.18-78.26%980828.03%
UPS240628C001500002024-06-14 1:59PM EDT150.000.040.030.38-0.01-20.00%224536.77%
UPS240628C001525002024-06-14 2:41PM EDT152.500.050.020.06-0.02-28.57%64029.10%
UPS240628C001550002024-06-10 2:41PM EDT155.000.060.020.060.00-111032.42%
UPS240628C001575002024-06-07 12:53PM EDT157.500.050.011.170.00-116954.88%
UPS240628C001600002024-06-12 9:37AM EDT160.000.010.010.570.00-6950.59%
UPS240628C001625002024-05-15 2:01PM EDT162.500.430.010.340.00--156.06%
UPS240628C001650002024-05-13 10:46AM EDT165.000.280.000.300.00-1151.56%
UPS240628C001750002024-06-13 3:36PM EDT175.000.010.001.270.00-1183.20%
UPS240628C001800002024-06-13 3:36PM EDT180.000.010.001.270.00-1290.14%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS240628P001150002024-05-30 10:19AM EDT115.000.090.011.280.00-1262.99%
UPS240628P001200002024-06-12 10:02AM EDT120.000.100.020.16+0.06+150.00%3436.43%
UPS240628P001250002024-06-14 2:47PM EDT125.000.140.100.16-0.04-22.22%105026.27%
UPS240628P001270002024-06-14 3:05PM EDT127.000.230.180.410.00-4128.15%
UPS240628P001280002024-06-14 3:37PM EDT128.000.280.240.40-0.12-30.00%5525.54%
UPS240628P001290002024-06-14 3:37PM EDT129.000.370.300.52-0.18-32.73%13225.12%
UPS240628P001300002024-06-14 2:58PM EDT130.000.510.420.64-0.18-26.09%6714624.27%
UPS240628P001310002024-06-14 2:44PM EDT131.000.790.590.65-0.16-16.84%1,3137921.61%
UPS240628P001320002024-06-14 2:36PM EDT132.001.060.430.84-0.02-1.85%362321.05%
UPS240628P001330002024-06-14 3:59PM EDT133.001.080.301.12-0.32-22.86%1078720.92%
UPS240628P001340002024-06-14 3:24PM EDT134.001.501.311.44-0.32-17.58%166720.56%
UPS240628P001350002024-06-14 3:06PM EDT135.002.021.692.39-0.44-17.89%3716125.56%
UPS240628P001360002024-06-14 9:43AM EDT136.003.202.062.350.00-16620.46%
UPS240628P001370002024-06-14 3:37PM EDT137.002.892.583.15-0.46-13.73%62622.68%
UPS240628P001380002024-06-13 11:48AM EDT138.005.322.955.10+0.97+22.30%34135.65%
UPS240628P001390002024-06-13 11:26AM EDT139.004.893.054.950.00-104227.78%
UPS240628P001400002024-06-14 3:40PM EDT140.005.103.855.30-0.50-8.93%3111223.76%
UPS240628P001410002024-06-14 2:11PM EDT141.006.794.507.60+0.32+4.95%22940.92%
UPS240628P001420002024-06-14 10:55AM EDT142.008.506.157.60+1.20+16.44%12532.84%
UPS240628P001430002024-06-14 2:11PM EDT143.008.666.257.80+0.10+1.17%41324.37%
UPS240628P001440002024-06-14 1:15PM EDT144.008.787.958.85+2.19+33.23%41127.39%
UPS240628P001450002024-06-13 9:45AM EDT145.0010.808.359.65+0.80+8.00%1225.59%
UPS240628P001460002024-06-12 2:29PM EDT146.008.559.1010.700.00-1028.61%
UPS240628P001470002024-06-11 9:52AM EDT147.009.9010.0013.100.00-2551.88%
UPS240628P001480002024-06-13 2:26PM EDT148.0012.7911.0513.650.00-13848.39%
UPS240628P001490002024-06-04 3:08PM EDT149.0012.6312.2015.500.00-1061.72%
UPS240628P001500002024-06-07 9:41AM EDT150.0012.9712.8014.900.00-1140.48%
UPS240628P001525002024-05-23 10:38AM EDT152.5012.4016.1518.200.00-2059.03%
UPS240628P001600002024-05-23 11:27AM EDT160.0020.0222.3525.000.00--060.55%