Italia markets close in 49 minutes
FTSE MIB
33.368,07 -173,91 (-0,52%) Dow Jones
39.236,68 +108,88 (+0,28%) Nasdaq
17.860,75 +55,59 (+0,31%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,59 +0,69 (+0,85%) Bitcoin EUR
57.882,25 +415,59 (+0,72%)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:41AM EDT. Mercato aperto.
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240712C00080000 | 2024-06-26 2:54PM EDT | 80.00 | 58.60 | 55.15 | 59.00 | 0.00 | - | 2 | 7 | 121.48% |
| UPS240712C00120000 | 2024-06-24 3:41PM EDT | 120.00 | 19.00 | 16.90 | 17.40 | 0.00 | - | 1 | 3 | 46.14% |
| UPS240712C00128000 | 2024-06-12 3:47PM EDT | 128.00 | 9.60 | 9.10 | 9.25 | 0.00 | - | - | 1 | 25.29% |
| UPS240712C00129000 | 2024-06-27 9:44AM EDT | 129.00 | 9.03 | 7.75 | 8.35 | -1.24 | -12.07% | 10 | 5 | 24.93% |
| UPS240712C00130000 | 2024-06-27 10:03AM EDT | 130.00 | 8.00 | 6.85 | 7.50 | -1.00 | -11.11% | 2 | 6 | 24.95% |
| UPS240712C00133000 | 2024-06-26 9:30AM EDT | 133.00 | 5.00 | 3.95 | 4.95 | 0.00 | - | 3 | 66 | 22.44% |
| UPS240712C00134000 | 2024-06-27 9:44AM EDT | 134.00 | 4.69 | 4.00 | 4.15 | +0.69 | +17.25% | 10 | 37 | 21.41% |
| UPS240712C00135000 | 2024-06-27 10:18AM EDT | 135.00 | 3.55 | 2.97 | 3.55 | -0.95 | -21.11% | 6 | 63 | 21.83% |
| UPS240712C00136000 | 2024-06-27 10:25AM EDT | 136.00 | 2.80 | 2.73 | 3.25 | -1.00 | -26.32% | 6 | 625 | 24.32% |
| UPS240712C00137000 | 2024-06-27 9:32AM EDT | 137.00 | 2.47 | 2.20 | 2.34 | -0.63 | -20.32% | 2 | 111 | 20.85% |
| UPS240712C00138000 | 2024-06-27 10:02AM EDT | 138.00 | 2.10 | 1.73 | 1.86 | -0.41 | -16.33% | 2 | 204 | 20.61% |
| UPS240712C00139000 | 2024-06-27 10:19AM EDT | 139.00 | 1.51 | 1.26 | 1.44 | -0.60 | -28.44% | 5 | 59 | 20.29% |
| UPS240712C00140000 | 2024-06-27 10:10AM EDT | 140.00 | 1.21 | 1.04 | 1.13 | -0.52 | -30.06% | 6 | 189 | 20.41% |
| UPS240712C00141000 | 2024-06-27 9:51AM EDT | 141.00 | 0.93 | 0.77 | 0.82 | -0.44 | -32.12% | 20 | 302 | 19.92% |
| UPS240712C00142000 | 2024-06-26 2:48PM EDT | 142.00 | 1.04 | 0.46 | 0.64 | 0.00 | - | 19 | 69 | 20.29% |
| UPS240712C00143000 | 2024-06-26 3:13PM EDT | 143.00 | 0.70 | 0.41 | 0.51 | 0.00 | - | 30 | 130 | 20.83% |
| UPS240712C00144000 | 2024-06-26 3:54PM EDT | 144.00 | 0.57 | 0.27 | 0.34 | 0.00 | - | 6 | 36 | 20.24% |
| UPS240712C00145000 | 2024-06-26 2:48PM EDT | 145.00 | 0.45 | 0.22 | 0.28 | 0.00 | - | 31 | 415 | 21.05% |
| UPS240712C00146000 | 2024-06-26 1:00PM EDT | 146.00 | 0.40 | 0.15 | 0.21 | 0.00 | - | 100 | 108 | 21.29% |
| UPS240712C00147000 | 2024-06-24 2:32PM EDT | 147.00 | 0.31 | 0.10 | 0.18 | 0.00 | - | 20 | 300 | 22.17% |
| UPS240712C00148000 | 2024-06-24 11:15AM EDT | 148.00 | 0.30 | 0.01 | 0.17 | 0.00 | - | 1 | 175 | 23.54% |
| UPS240712C00149000 | 2024-06-24 10:17AM EDT | 149.00 | 0.15 | 0.01 | 0.62 | 0.00 | - | 7 | 11 | 34.62% |
| UPS240712C00150000 | 2024-06-26 10:37AM EDT | 150.00 | 0.25 | 0.04 | 0.09 | 0.00 | - | 1 | 19 | 23.63% |
| UPS240712C00152500 | 2024-06-05 9:31AM EDT | 152.50 | 0.24 | 0.01 | 0.30 | 0.00 | - | - | 4 | 34.23% |
| UPS240712C00155000 | 2024-06-26 10:37AM EDT | 155.00 | 0.15 | 0.02 | 0.75 | 0.00 | - | 1 | 1 | 47.75% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240712P00115000 | 2024-06-13 12:25PM EDT | 115.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | 2 | 2 | 54.10% |
| UPS240712P00120000 | 2024-06-11 2:08PM EDT | 120.00 | 0.08 | 0.01 | 1.00 | 0.00 | - | - | 3 | 56.32% |
| UPS240712P00122000 | 2024-06-18 3:09PM EDT | 122.00 | 0.19 | 0.02 | 0.75 | 0.00 | - | - | 20 | 46.90% |
| UPS240712P00123000 | 2024-06-25 9:46AM EDT | 123.00 | 0.12 | 0.02 | 0.75 | 0.00 | - | 1 | 12 | 44.48% |
| UPS240712P00124000 | 2024-06-26 9:30AM EDT | 124.00 | 0.23 | 0.03 | 0.28 | 0.00 | - | 2 | 19 | 32.32% |
| UPS240712P00125000 | 2024-06-26 1:45PM EDT | 125.00 | 0.07 | 0.03 | 0.45 | 0.00 | - | 16 | 29 | 34.13% |
| UPS240712P00127000 | 2024-06-26 12:44PM EDT | 127.00 | 0.11 | 0.12 | 0.17 | 0.00 | - | 2 | 102 | 23.24% |
| UPS240712P00128000 | 2024-06-26 1:45PM EDT | 128.00 | 0.13 | 0.16 | 0.22 | 0.00 | - | 13 | 41 | 22.66% |
| UPS240712P00129000 | 2024-06-26 9:56AM EDT | 129.00 | 0.36 | 0.22 | 0.36 | 0.00 | - | 1 | 23 | 23.51% |
| UPS240712P00130000 | 2024-06-26 1:40PM EDT | 130.00 | 0.25 | 0.32 | 0.39 | 0.00 | - | 11 | 59 | 21.80% |
| UPS240712P00131000 | 2024-06-26 1:48PM EDT | 131.00 | 0.29 | 0.42 | 0.47 | 0.00 | - | 26 | 39 | 20.75% |
| UPS240712P00132000 | 2024-06-26 12:49PM EDT | 132.00 | 0.38 | 0.59 | 0.67 | 0.00 | - | 32 | 168 | 20.97% |
| UPS240712P00133000 | 2024-06-26 1:10PM EDT | 133.00 | 0.52 | 0.79 | 0.87 | 0.00 | - | 12 | 48 | 20.58% |
| UPS240712P00134000 | 2024-06-27 10:01AM EDT | 134.00 | 0.90 | 0.90 | 1.18 | +0.24 | +36.36% | 5 | 13 | 20.81% |
| UPS240712P00135000 | 2024-06-27 9:50AM EDT | 135.00 | 1.28 | 1.36 | 1.51 | +0.23 | +21.90% | 2 | 98 | 20.63% |
| UPS240712P00136000 | 2024-06-27 10:25AM EDT | 136.00 | 2.00 | 1.60 | 1.96 | +0.71 | +55.04% | 6 | 81 | 20.95% |
| UPS240712P00137000 | 2024-06-27 10:24AM EDT | 137.00 | 2.25 | 2.20 | 2.54 | +0.61 | +37.20% | 8 | 119 | 21.81% |
| UPS240712P00138000 | 2024-06-26 1:11PM EDT | 138.00 | 1.94 | 2.71 | 3.00 | 0.00 | - | 11 | 25 | 21.05% |
| UPS240712P00139000 | 2024-06-26 12:53PM EDT | 139.00 | 2.31 | 3.10 | 3.50 | 0.00 | - | 4 | 19 | 20.02% |
| UPS240712P00140000 | 2024-06-26 2:53PM EDT | 140.00 | 3.05 | 4.00 | 4.20 | 0.00 | - | 7 | 28 | 20.22% |
| UPS240712P00141000 | 2024-06-26 2:52PM EDT | 141.00 | 3.70 | 4.70 | 4.90 | 0.00 | - | 2 | 2 | 19.83% |
| UPS240712P00142000 | 2024-06-24 10:15AM EDT | 142.00 | 4.78 | 5.25 | 5.85 | 0.00 | - | 2 | 28 | 21.75% |
| UPS240712P00144000 | 2024-06-21 10:17AM EDT | 144.00 | 6.59 | 6.40 | 7.90 | 0.00 | - | 9 | 70 | 27.05% |
| UPS240712P00145000 | 2024-06-25 11:03AM EDT | 145.00 | 10.10 | 8.25 | 9.35 | 0.00 | - | 1 | 2 | 34.82% |
| UPS240712P00146000 | 2024-06-14 3:20PM EDT | 146.00 | 10.81 | 8.80 | 9.65 | 0.00 | - | 1 | 0 | 27.81% |
| UPS240712P00155000 | 2024-06-17 3:30PM EDT | 155.00 | 19.10 | 16.75 | 18.90 | 0.00 | - | - | 0 | 48.83% |
| UPS240712P00157500 | 2024-06-12 3:59PM EDT | 157.50 | 20.66 | 19.20 | 21.70 | 0.00 | - | - | 0 | 58.20% |
| UPS240712P00160000 | 2024-06-17 3:38PM EDT | 160.00 | 24.50 | 22.50 | 23.50 | 0.00 | - | 1 | 2 | 48.63% |
| UPS240712P00165000 | 2024-06-17 3:38PM EDT | 165.00 | 29.52 | 26.20 | 29.75 | 0.00 | - | - | 0 | 79.79% |
© 2024 Yahoo. Tutti i diritti riservati.