Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.470,88 +3.393,82 (+6,16%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250321C00075000 | 2024-04-24 1:58PM EDT | 75.00 | 71.00 | 69.70 | 73.65 | 0.00 | - | - | 0 | 53.55% |
| UPS250321C00100000 | 2024-04-24 3:20PM EDT | 100.00 | 48.00 | 46.35 | 48.05 | 0.00 | - | - | 1 | 31.23% |
| UPS250321C00125000 | 2024-04-11 1:26PM EDT | 125.00 | 29.85 | 26.70 | 27.10 | 0.00 | - | - | 1 | 27.25% |
| UPS250321C00145000 | 2024-04-17 10:03AM EDT | 145.00 | 13.40 | 14.15 | 15.45 | 0.00 | - | 1 | 3 | 26.99% |
| UPS250321C00150000 | 2024-05-03 2:55PM EDT | 150.00 | 12.30 | 11.15 | 12.00 | +0.30 | +2.50% | 1 | 18 | 24.70% |
| UPS250321C00155000 | 2024-05-02 10:02AM EDT | 155.00 | 10.50 | 9.55 | 9.85 | 0.00 | - | 3 | 354 | 24.29% |
| UPS250321C00160000 | 2024-05-02 10:02AM EDT | 160.00 | 8.60 | 7.70 | 8.00 | 0.00 | - | 2 | 44 | 23.94% |
| UPS250321C00165000 | 2024-05-02 10:02AM EDT | 165.00 | 6.90 | 6.10 | 6.35 | 0.00 | - | 10 | 10 | 23.47% |
| UPS250321C00170000 | 2024-05-02 10:05AM EDT | 170.00 | 5.55 | 4.75 | 5.00 | 0.00 | - | 6 | 24 | 23.11% |
| UPS250321C00175000 | 2024-05-03 3:54PM EDT | 175.00 | 3.85 | 3.70 | 3.90 | -0.40 | -9.41% | 117 | 109 | 22.81% |
| UPS250321C00180000 | 2024-05-02 11:37AM EDT | 180.00 | 3.12 | 2.84 | 3.00 | -0.08 | -2.50% | 25 | 572 | 22.52% |
| UPS250321C00185000 | 2024-04-17 11:50AM EDT | 185.00 | 2.48 | 2.14 | 2.29 | 0.00 | - | - | 1 | 22.28% |
| UPS250321C00190000 | 2024-04-24 12:42PM EDT | 190.00 | 1.78 | 1.58 | 1.74 | 0.00 | - | 3 | 5 | 22.11% |
| UPS250321C00195000 | 2024-04-23 9:57AM EDT | 195.00 | 1.75 | 1.16 | 1.35 | 0.00 | - | - | 1 | 22.11% |
| UPS250321C00200000 | 2024-04-22 2:21PM EDT | 200.00 | 1.27 | 0.84 | 1.04 | 0.00 | - | - | 2 | 22.10% |
| UPS250321C00220000 | 2024-04-22 9:57AM EDT | 220.00 | 0.45 | 0.00 | 2.39 | 0.00 | - | - | 0 | 32.76% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250321P00075000 | 2024-04-11 11:32AM EDT | 75.00 | 0.38 | 0.00 | 2.36 | 0.00 | - | - | 0 | 54.47% |
| UPS250321P00080000 | 2024-04-15 10:48AM EDT | 80.00 | 0.63 | 0.00 | 2.47 | 0.00 | - | 2 | 0 | 50.71% |
| UPS250321P00085000 | 2024-04-16 3:09PM EDT | 85.00 | 0.72 | 0.00 | 1.32 | 0.00 | - | 10 | 10 | 39.62% |
| UPS250321P00090000 | 2024-04-22 2:46PM EDT | 90.00 | 1.08 | 0.00 | 2.51 | 0.00 | - | 1 | 2 | 42.80% |
| UPS250321P00095000 | 2024-04-24 10:20AM EDT | 95.00 | 1.26 | 0.99 | 1.28 | 0.00 | - | 2 | 3 | 32.58% |
| UPS250321P00100000 | 2024-04-17 3:19PM EDT | 100.00 | 2.22 | 1.37 | 1.66 | 0.00 | - | 1 | 2 | 31.48% |
| UPS250321P00105000 | 2024-04-25 9:34AM EDT | 105.00 | 2.07 | 1.84 | 2.00 | 0.00 | - | 5 | 5 | 29.84% |
| UPS250321P00110000 | 2024-04-30 9:45AM EDT | 110.00 | 2.50 | 2.40 | 2.51 | 0.00 | - | 1 | 305 | 28.63% |
| UPS250321P00115000 | 2024-05-01 2:22PM EDT | 115.00 | 3.35 | 3.15 | 3.65 | 0.00 | - | 1 | 14 | 29.07% |
| UPS250321P00120000 | 2024-05-01 11:29AM EDT | 120.00 | 4.30 | 4.05 | 4.20 | 0.00 | - | 187 | 421 | 27.16% |
| UPS250321P00125000 | 2024-05-03 11:23AM EDT | 125.00 | 5.13 | 5.15 | 5.35 | -0.02 | -0.39% | 10 | 676 | 26.51% |
| UPS250321P00130000 | 2024-04-29 1:49PM EDT | 130.00 | 6.38 | 6.50 | 6.70 | 0.00 | - | 513 | 397 | 25.81% |
| UPS250321P00135000 | 2024-05-02 11:07AM EDT | 135.00 | 8.10 | 8.05 | 8.30 | 0.00 | - | 2 | 4 | 25.15% |
| UPS250321P00140000 | 2024-05-01 3:21PM EDT | 140.00 | 10.15 | 9.90 | 10.25 | 0.00 | - | 4 | 2 | 24.66% |
| UPS250321P00145000 | 2024-05-02 10:11AM EDT | 145.00 | 12.35 | 12.00 | 12.35 | 0.00 | - | 2 | 10 | 23.93% |
| UPS250321P00150000 | 2024-05-02 10:16AM EDT | 150.00 | 14.70 | 14.40 | 14.80 | 0.00 | - | 3 | 8 | 23.32% |
| UPS250321P00155000 | 2024-04-22 3:02PM EDT | 155.00 | 18.70 | 17.15 | 18.25 | 0.00 | - | 51 | 51 | 24.00% |
| UPS250321P00185000 | 2024-04-24 3:12PM EDT | 185.00 | 40.25 | 39.25 | 40.75 | 0.00 | - | - | 1 | 22.00% |
© 2024 Yahoo. Tutti i diritti riservati.