UPS - United Parcel Service, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper23 agosto 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS190823C000960002019-07-05 10:21AM EDT96.007.5516.8021.200.00-44233.50%
UPS190823C000965002019-07-22 12:07AM EDT96.509.100.000.000.00--00.00%
UPS190823C000970002019-08-19 12:09AM EDT97.0017.190.000.000.00---0.00%
UPS190823C000975002019-08-15 3:55PM EDT97.5016.6715.3018.650.00-30140.43%
UPS190823C000980002019-07-23 2:20PM EDT98.008.130.000.000.00-200.00%
UPS190823C000985002019-08-15 3:55PM EDT98.5015.940.000.000.00-200.00%
UPS190823C000990002019-08-15 3:55PM EDT99.0015.420.000.000.00-200.00%
UPS190823C000995002019-08-19 12:09AM EDT99.5014.670.000.000.00---0.00%
UPS190823C001000002019-08-15 3:09PM EDT100.0013.860.000.000.00-300.00%
UPS190823C001010002019-08-15 3:45PM EDT101.0013.150.000.000.00-5700.00%
UPS190823C001020002019-08-15 3:46PM EDT102.0012.150.000.000.00-5000.00%
UPS190823C001030002019-08-16 9:34AM EDT103.0011.200.000.000.00-3000.00%
UPS190823C001040002019-08-15 3:56PM EDT104.0010.150.000.000.00-500.00%
UPS190823C001050002019-08-15 3:46PM EDT105.009.150.000.000.00-10000.00%
UPS190823C001060002019-08-16 12:57PM EDT106.009.200.000.000.00-900.00%
UPS190823C001070002019-08-15 3:46PM EDT107.006.800.000.000.00-17500.00%
UPS190823C001080002019-08-15 3:41PM EDT108.005.850.000.000.00-1,84000.00%
UPS190823C001090002019-07-29 9:30AM EDT109.004.780.000.000.00-1000.00%
UPS190823C001100002019-08-16 11:05AM EDT110.005.500.000.000.00-100.00%
UPS190823C001110002019-08-16 9:43AM EDT111.004.210.000.000.00-1100.00%
UPS190823C001120002019-07-24 3:45PM EDT112.003.320.000.000.00-100.00%
UPS190823C001130002019-08-21 3:19PM EDT113.003.100.000.000.00-600.00%
UPS190823C001140002019-08-21 10:52AM EDT114.002.320.000.000.00-2500.00%
UPS190823C001150002019-08-21 3:58PM EDT115.001.400.000.000.00-2100.00%
UPS190823C001160002019-08-21 3:53PM EDT116.000.740.000.000.00-29100.39%
UPS190823C001170002019-08-21 3:48PM EDT117.000.340.000.000.00-4303.13%
UPS190823C001180002019-08-21 12:59PM EDT118.000.200.000.000.00-1706.25%
UPS190823C001190002019-08-21 2:04PM EDT119.000.060.000.000.00-250012.50%
UPS190823C001200002019-08-20 11:13AM EDT120.000.090.000.000.00-11012.50%
UPS190823C001210002019-08-20 1:16PM EDT121.000.020.000.000.00-7012.50%
UPS190823C001220002019-08-21 9:51AM EDT122.000.020.000.000.00-1012.50%
UPS190823C001230002019-08-19 1:12PM EDT123.000.040.000.000.00-1025.00%
UPS190823C001240002019-08-20 9:35AM EDT124.000.010.000.000.00-1025.00%
UPS190823C001250002019-08-13 11:43AM EDT125.000.040.000.000.00-4025.00%
UPS190823C001260002019-07-29 2:54PM EDT126.000.290.000.000.00--025.00%
UPS190823C001270002019-08-05 2:48PM EDT127.000.050.000.000.00-1025.00%
UPS190823C001300002019-08-08 2:39PM EDT130.000.040.000.000.00-2025.00%
Opzioni Putper23 agosto 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS190823P000940002019-07-31 3:48PM EDT94.000.010.000.000.00-1050.00%
UPS190823P000950002019-07-31 9:33AM EDT95.000.130.000.000.00-1050.00%
UPS190823P000955002019-08-19 9:53AM EDT95.500.020.000.000.00-1050.00%
UPS190823P000960002019-07-31 10:58AM EDT96.000.030.000.000.00-3050.00%
UPS190823P000965002019-07-29 9:30AM EDT96.500.100.010.000.00-1087.50%
UPS190823P000970002019-08-01 2:00PM EDT97.000.050.020.000.00-25092.19%
UPS190823P000975002019-07-05 10:44AM EDT97.502.330.000.310.00-1010131.25%
UPS190823P000980002019-07-25 12:15PM EDT98.000.090.020.000.00-2087.50%
UPS190823P000985002019-08-01 10:10AM EDT98.500.020.020.000.00-1084.38%
UPS190823P000990002019-08-21 12:52PM EDT99.000.010.020.000.00-1082.81%
UPS190823P000995002019-08-15 3:09PM EDT99.500.090.040.000.00-300086.72%
UPS190823P001000002019-08-15 11:51AM EDT100.000.100.050.000.00-6086.72%
UPS190823P001010002019-08-08 9:43AM EDT101.000.010.060.000.00-1083.59%
UPS190823P001020002019-08-01 1:34PM EDT102.000.090.090.000.00-1082.81%
UPS190823P001030002019-08-06 3:18PM EDT103.000.290.000.000.00-1050.00%
UPS190823P001040002019-08-19 2:20PM EDT104.000.020.000.000.00-1025.00%
UPS190823P001050002019-08-19 9:33AM EDT105.000.050.000.000.00-1025.00%
UPS190823P001060002019-08-01 2:21PM EDT106.000.330.000.000.00-2025.00%
UPS190823P001070002019-08-16 3:22PM EDT107.000.100.000.000.00-1025.00%
UPS190823P001080002019-08-16 3:19PM EDT108.000.140.000.000.00-2025.00%
UPS190823P001090002019-08-19 2:20PM EDT109.000.070.000.000.00-3025.00%
UPS190823P001100002019-08-19 11:31AM EDT110.000.060.000.000.00-6012.50%
UPS190823P001110002019-08-21 12:59PM EDT111.000.050.000.000.00-1012.50%
UPS190823P001120002019-08-21 3:57PM EDT112.000.080.000.000.00-6012.50%
UPS190823P001130002019-08-21 1:09PM EDT113.000.130.000.000.00-3012.50%
UPS190823P001140002019-08-21 1:00PM EDT114.000.210.000.000.00-806.25%
UPS190823P001150002019-08-21 1:28PM EDT115.000.540.000.000.00-2303.13%
UPS190823P001160002019-08-21 12:37PM EDT116.000.900.000.000.00-2000.00%
UPS190823P001170002019-08-21 12:59PM EDT117.001.380.000.000.00-1000.00%
UPS190823P001180002019-08-21 10:09AM EDT118.002.100.000.000.00-1600.00%
UPS190823P001190002019-08-19 10:27AM EDT119.002.620.000.000.00-1400.00%
UPS190823P001200002019-08-16 11:20AM EDT120.005.010.000.000.00-200.00%
UPS190823P001210002019-08-14 9:47AM EDT121.007.200.000.000.00-200.00%
UPS190823P001220002019-08-19 12:10AM EDT122.009.580.000.000.00--00.00%
UPS190823P001240002019-07-31 2:41PM EDT124.005.400.000.000.00--00.00%
UPS190823P001250002019-08-19 12:10AM EDT125.0010.000.000.000.00---0.00%
UPS190823P001260002019-07-29 2:21PM EDT126.008.250.000.000.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità