Italia markets close in 1 hour
FTSE MIB
33.399,89 -142,09 (-0,42%) Dow Jones
39.180,55 +52,75 (+0,13%) Nasdaq
17.862,43 +57,27 (+0,32%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,62 +0,72 (+0,89%) Bitcoin EUR
58.095,91 +491,76 (+0,85%)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:30AM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240705C00080000 | 2024-06-26 3:37PM EDT | 80.00 | 58.20 | 55.20 | 59.15 | 0.00 | - | 3 | 4 | 185.16% |
| UPS240705C00120000 | 2024-06-26 3:12PM EDT | 120.00 | 18.14 | 16.80 | 17.20 | 0.00 | - | 1 | 3 | 50.59% |
| UPS240705C00125000 | 2024-05-31 12:48PM EDT | 125.00 | 13.67 | 11.70 | 13.95 | 0.00 | - | 60 | 30 | 58.45% |
| UPS240705C00128000 | 2024-06-24 10:47AM EDT | 128.00 | 11.50 | 8.90 | 9.70 | 0.00 | - | 3 | 2 | 45.70% |
| UPS240705C00129000 | 2024-06-14 11:06AM EDT | 129.00 | 6.25 | 7.90 | 8.90 | 0.00 | - | 4 | 2 | 45.68% |
| UPS240705C00130000 | 2024-06-26 2:40PM EDT | 130.00 | 8.60 | 6.55 | 7.50 | 0.00 | - | 205 | 172 | 35.16% |
| UPS240705C00131000 | 2024-06-14 12:39PM EDT | 131.00 | 6.55 | 6.05 | 6.90 | +1.35 | +35.06% | 2 | 2 | 38.23% |
| UPS240705C00132000 | 2024-06-21 11:58AM EDT | 132.00 | 6.20 | 4.70 | 5.50 | 0.00 | - | 2 | 1 | 28.22% |
| UPS240705C00133000 | 2024-06-27 9:38AM EDT | 133.00 | 4.55 | 4.30 | 4.75 | -1.45 | -24.17% | 15 | 34 | 28.32% |
| UPS240705C00134000 | 2024-06-26 12:39PM EDT | 134.00 | 4.97 | 3.55 | 3.65 | 0.00 | - | 81 | 61 | 22.93% |
| UPS240705C00135000 | 2024-06-27 9:59AM EDT | 135.00 | 3.21 | 2.74 | 3.05 | -0.84 | -20.74% | 1 | 156 | 23.85% |
| UPS240705C00136000 | 2024-06-27 10:03AM EDT | 136.00 | 2.46 | 2.14 | 2.26 | -0.74 | -23.13% | 27 | 419 | 21.51% |
| UPS240705C00137000 | 2024-06-27 10:12AM EDT | 137.00 | 1.63 | 1.64 | 1.67 | -0.94 | -36.58% | 53 | 1,466 | 20.68% |
| UPS240705C00138000 | 2024-06-27 10:10AM EDT | 138.00 | 1.32 | 1.15 | 1.21 | -0.66 | -33.33% | 9 | 310 | 20.31% |
| UPS240705C00139000 | 2024-06-27 10:12AM EDT | 139.00 | 0.87 | 0.78 | 0.83 | -0.52 | -37.41% | 10 | 217 | 19.83% |
| UPS240705C00140000 | 2024-06-27 9:51AM EDT | 140.00 | 0.60 | 0.50 | 0.57 | -0.47 | -43.93% | 98 | 983 | 19.83% |
| UPS240705C00141000 | 2024-06-27 10:13AM EDT | 141.00 | 0.35 | 0.31 | 0.38 | -0.28 | -38.36% | 5 | 203 | 19.85% |
| UPS240705C00142000 | 2024-06-27 10:12AM EDT | 142.00 | 0.25 | 0.20 | 0.25 | -0.27 | -51.92% | 12 | 275 | 19.97% |
| UPS240705C00143000 | 2024-06-27 9:55AM EDT | 143.00 | 0.19 | 0.15 | 0.19 | -0.16 | -45.71% | 46 | 138 | 21.00% |
| UPS240705C00144000 | 2024-06-27 9:38AM EDT | 144.00 | 0.11 | 0.08 | 0.12 | -0.12 | -52.17% | 1 | 276 | 21.05% |
| UPS240705C00145000 | 2024-06-27 9:38AM EDT | 145.00 | 0.08 | 0.04 | 0.09 | -0.07 | -46.67% | 1 | 2,219 | 21.88% |
| UPS240705C00146000 | 2024-06-26 12:17PM EDT | 146.00 | 0.12 | 0.05 | 0.07 | 0.00 | - | 12 | 34 | 22.85% |
| UPS240705C00147000 | 2024-06-26 3:26PM EDT | 147.00 | 0.12 | 0.01 | 0.07 | 0.00 | - | 3 | 34 | 24.81% |
| UPS240705C00148000 | 2024-06-25 10:41AM EDT | 148.00 | 0.05 | 0.02 | 0.14 | 0.00 | - | 1 | 10 | 30.37% |
| UPS240705C00149000 | 2024-06-03 1:27PM EDT | 149.00 | 0.46 | 0.02 | 0.55 | 0.00 | - | 1 | 7 | 44.92% |
| UPS240705C00150000 | 2024-06-25 11:28AM EDT | 150.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 17 | 42 | 32.32% |
| UPS240705C00152500 | 2024-06-25 11:18AM EDT | 152.50 | 0.03 | 0.01 | 0.74 | 0.00 | - | 3 | 3 | 57.86% |
| UPS240705C00155000 | 2024-06-07 1:44PM EDT | 155.00 | 0.15 | 0.01 | 0.38 | 0.00 | - | 2 | 2 | 53.91% |
| UPS240705C00157500 | 2024-05-31 2:42PM EDT | 157.50 | 0.15 | 0.01 | 0.75 | 0.00 | - | 2 | 0 | 59.03% |
| UPS240705C00160000 | 2024-05-31 2:43PM EDT | 160.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 2 | 0 | 64.01% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240705P00100000 | 2024-05-30 10:26AM EDT | 100.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 116.31% |
| UPS240705P00110000 | 2024-06-17 1:34PM EDT | 110.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | - | 1 | 86.43% |
| UPS240705P00115000 | 2024-06-25 12:44PM EDT | 115.00 | 0.04 | 0.01 | 1.27 | 0.00 | - | 11 | 12 | 81.25% |
| UPS240705P00120000 | 2024-06-12 10:06AM EDT | 120.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 37 | 52.44% |
| UPS240705P00123000 | 2024-06-26 9:30AM EDT | 123.00 | 0.05 | 0.01 | 0.39 | 0.00 | - | 1 | 11 | 49.27% |
| UPS240705P00124000 | 2024-06-13 10:07AM EDT | 124.00 | 0.23 | 0.01 | 1.00 | 0.00 | - | 8 | 29 | 61.18% |
| UPS240705P00125000 | 2024-06-25 3:55PM EDT | 125.00 | 0.14 | 0.01 | 0.08 | 0.00 | - | 56 | 58 | 31.06% |
| UPS240705P00126000 | 2024-06-25 1:55PM EDT | 126.00 | 0.18 | 0.01 | 0.38 | 0.00 | - | 13 | 25 | 40.33% |
| UPS240705P00127000 | 2024-06-25 3:49PM EDT | 127.00 | 0.25 | 0.02 | 0.55 | 0.00 | - | 13 | 67 | 41.63% |
| UPS240705P00128000 | 2024-06-26 12:43PM EDT | 128.00 | 0.05 | 0.01 | 0.56 | 0.00 | - | 7 | 20 | 38.72% |
| UPS240705P00129000 | 2024-06-26 3:20PM EDT | 129.00 | 0.06 | 0.02 | 0.58 | 0.00 | - | 2 | 44 | 35.94% |
| UPS240705P00130000 | 2024-06-27 9:38AM EDT | 130.00 | 0.16 | 0.08 | 0.14 | +0.09 | +128.57% | 1 | 2,108 | 21.88% |
| UPS240705P00131000 | 2024-06-27 10:09AM EDT | 131.00 | 0.12 | 0.14 | 0.17 | -0.10 | -45.45% | 1 | 56 | 20.22% |
| UPS240705P00132000 | 2024-06-26 2:33PM EDT | 132.00 | 0.13 | 0.22 | 0.27 | 0.00 | - | 40 | 84 | 20.02% |
| UPS240705P00133000 | 2024-06-26 1:45PM EDT | 133.00 | 0.30 | 0.34 | 0.38 | +0.09 | +42.86% | 1 | 318 | 19.09% |
| UPS240705P00134000 | 2024-06-27 10:12AM EDT | 134.00 | 0.52 | 0.52 | 0.56 | +0.22 | +73.33% | 1 | 142 | 18.60% |
| UPS240705P00135000 | 2024-06-27 10:12AM EDT | 135.00 | 0.79 | 0.78 | 0.85 | +0.29 | +58.00% | 13 | 2,207 | 18.65% |
| UPS240705P00136000 | 2024-06-27 9:57AM EDT | 136.00 | 0.96 | 1.12 | 1.17 | +0.16 | +20.00% | 7 | 139 | 17.95% |
| UPS240705P00137000 | 2024-06-27 10:02AM EDT | 137.00 | 1.35 | 1.55 | 1.61 | +0.32 | +31.07% | 36 | 485 | 17.53% |
| UPS240705P00138000 | 2024-06-26 3:57PM EDT | 138.00 | 1.42 | 2.10 | 2.19 | 0.00 | - | 113 | 84 | 17.53% |
| UPS240705P00139000 | 2024-06-27 10:12AM EDT | 139.00 | 2.70 | 2.73 | 2.87 | +0.57 | +26.76% | 7 | 81 | 17.55% |
| UPS240705P00140000 | 2024-06-27 9:38AM EDT | 140.00 | 3.34 | 3.40 | 3.60 | +0.68 | +25.56% | 14 | 165 | 16.94% |
| UPS240705P00141000 | 2024-06-26 3:42PM EDT | 141.00 | 3.35 | 4.30 | 5.35 | 0.00 | - | 33 | 31 | 31.59% |
| UPS240705P00142000 | 2024-06-26 3:59PM EDT | 142.00 | 4.05 | 5.15 | 5.65 | 0.00 | - | 8 | 245 | 23.93% |
| UPS240705P00143000 | 2024-06-20 9:54AM EDT | 143.00 | 7.57 | 6.10 | 6.35 | 0.00 | - | 2 | 0 | 19.48% |
| UPS240705P00144000 | 2024-06-24 11:00AM EDT | 144.00 | 5.30 | 7.00 | 7.60 | 0.00 | - | 3 | 3 | 28.47% |
| UPS240705P00145000 | 2024-06-14 3:22PM EDT | 145.00 | 9.70 | 7.25 | 9.40 | 0.00 | - | 2 | 0 | 45.73% |
© 2024 Yahoo. Tutti i diritti riservati.