Italia markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
171,90-1,09 (-0,63%)
Alla chiusura: 4:02PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS201030C001100002020-10-21 12:22PM EDT110.0065.1759.0062.100.00--65167.19%
UPS201030C001150002020-10-21 12:35PM EDT115.0059.2354.0057.85+59.23--12202.44%
UPS201030C001200002020-10-12 11:57AM EDT120.0055.2549.0052.550.00-23170.31%
UPS201030C001250002020-10-15 1:14PM EDT125.0047.9044.0047.850.00-14167.33%
UPS201030C001300002020-10-20 10:12AM EDT130.0044.2039.0042.150.00-127115.23%
UPS201030C001350002020-10-23 3:20PM EDT135.0037.1536.8037.20-1.95-4.99%21888.09%
UPS201030C001400002020-10-22 9:30AM EDT140.0034.0031.9032.950.00-435102.83%
UPS201030C001440002020-10-20 3:17PM EDT144.0031.4526.8528.400.00-158190.33%
UPS201030C001450002020-10-22 11:22AM EDT145.0026.8527.0527.450.00-62581.15%
UPS201030C001460002020-10-23 12:31PM EDT146.0026.0025.0526.55-0.50-1.89%6290.09%
UPS201030C001470002020-10-23 9:40AM EDT147.0026.2525.1525.60+0.17+0.65%1280.96%
UPS201030C001480002020-10-23 3:55PM EDT148.0024.5024.2524.65+24.50-3080.86%
UPS201030C001490002020-10-23 12:44PM EDT149.0023.5523.3523.75-1.15-4.66%21281.25%
UPS201030C001500002020-10-23 3:55PM EDT150.0022.6522.4022.85-0.40-1.74%59280.57%
UPS201030C001525002020-10-23 12:14PM EDT152.5020.7120.2520.55-2.26-9.84%402980.13%
UPS201030C001550002020-10-23 3:52PM EDT155.0018.2418.0518.40-0.91-4.75%267479.10%
UPS201030C001575002020-10-23 12:53PM EDT157.5016.2215.9516.30-0.33-1.99%1314577.93%
UPS201030C001600002020-10-23 3:51PM EDT160.0014.3514.1014.35-0.87-5.72%2932578.39%
UPS201030C001625002020-10-23 3:57PM EDT162.5012.4012.1512.50-0.31-2.44%1348277.05%
UPS201030C001650002020-10-23 3:47PM EDT165.0010.6510.6010.80-0.98-8.43%25488177.71%
UPS201030C001675002020-10-23 3:59PM EDT167.509.059.009.20-0.97-9.68%14061276.88%
UPS201030C001700002020-10-23 3:58PM EDT170.007.707.607.80-0.80-9.41%3871,47176.73%
UPS201030C001725002020-10-23 3:59PM EDT172.506.476.356.55-0.78-10.76%2,6141,27876.61%
UPS201030C001750002020-10-23 3:59PM EDT175.005.305.255.40-0.80-13.11%2,0362,85276.25%
UPS201030C001775002020-10-23 3:59PM EDT177.504.354.354.45-0.70-13.86%5291,66676.56%
UPS201030C001800002020-10-23 3:59PM EDT180.003.603.553.60-0.52-12.62%1,1014,15276.49%
UPS201030C001825002020-10-23 3:56PM EDT182.502.842.772.96-0.71-20.00%1171,03876.29%
UPS201030C001850002020-10-23 3:59PM EDT185.002.422.252.41-0.42-14.79%4541,91176.98%
UPS201030C001875002020-10-23 3:59PM EDT187.501.921.811.96-0.36-15.79%1,74942477.64%
UPS201030C001900002020-10-23 3:59PM EDT190.001.601.571.64-0.29-15.34%3785,41579.83%
UPS201030C001925002020-10-23 3:58PM EDT192.501.291.221.33-0.25-16.23%5222880.08%
UPS201030C001950002020-10-23 3:59PM EDT195.001.111.021.12-0.10-8.26%15854681.79%
UPS201030C001975002020-10-23 3:59PM EDT197.500.930.890.97-0.19-16.96%2744284.13%
UPS201030C002000002020-10-23 3:59PM EDT200.000.800.780.81-0.12-13.04%3232,59786.04%
UPS201030C002050002020-10-23 3:56PM EDT205.000.630.400.63-0.03-4.55%5933787.11%
UPS201030C002100002020-10-23 3:59PM EDT210.000.510.430.49-0.03-5.56%4822494.04%
UPS201030C002150002020-10-23 3:44PM EDT215.000.350.320.39-0.06-14.63%817897.66%
UPS201030C002200002020-10-23 3:16PM EDT220.000.320.290.35+0.04+14.29%9221103.71%
UPS201030C002250002020-10-23 10:45AM EDT225.000.240.030.40-0.03-11.11%222104.30%
UPS201030C002300002020-10-23 3:35PM EDT230.000.200.010.29-0.03-13.04%435105.47%
UPS201030C002350002020-10-23 11:32AM EDT235.000.200.010.24+0.03+17.65%1314109.18%
UPS201030C002400002020-10-23 3:50PM EDT240.000.140.040.25-0.09-39.13%2624117.77%
UPS201030C002450002020-10-23 3:45PM EDT245.000.150.110.78+0.05+50.00%625146.78%
UPS201030C002500002020-10-22 2:35PM EDT250.000.150.000.590.00-11157143.65%
UPS201030C002550002020-10-21 11:30AM EDT255.000.170.010.590.00-438150.20%
UPS201030C002600002020-10-23 3:04PM EDT260.000.070.010.14+0.07-4368130.08%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS201030P000800002020-09-30 2:24PM EDT80.000.200.000.010.00--2187.50%
UPS201030P000900002020-09-24 2:55PM EDT90.000.080.000.010.00--1156.25%
UPS201030P000950002020-10-08 11:34AM EDT95.000.030.000.010.00--5143.75%
UPS201030P001000002020-10-08 12:35PM EDT100.000.040.002.140.00-1438266.70%
UPS201030P001050002020-10-14 3:26PM EDT105.000.030.002.140.00-1266246.29%
UPS201030P001100002020-10-06 3:35PM EDT110.000.040.002.140.00-120226.66%
UPS201030P001150002020-10-19 12:09AM EDT115.000.03-2.140.00--33246.88%
UPS201030P001200002020-10-22 1:00PM EDT120.000.050.002.130.00-216189.45%
UPS201030P001250002020-10-19 2:16PM EDT125.000.030.001.100.00-16148.93%
UPS201030P001300002020-10-23 3:24PM EDT130.000.070.000.13+0.02+40.00%61694.53%
UPS201030P001350002020-10-23 3:22PM EDT135.000.110.060.12-0.05-31.25%717186.72%
UPS201030P001400002020-10-23 3:06PM EDT140.000.210.100.22-0.05-19.23%12319782.23%
UPS201030P001440002020-10-23 3:28PM EDT144.000.300.140.78-0.12-28.57%131688.77%
UPS201030P001450002020-10-23 11:48AM EDT145.000.380.000.52+0.05+15.15%625976.56%
UPS201030P001460002020-10-23 1:42PM EDT146.000.470.380.44+0.02+4.44%21381.10%
UPS201030P001470002020-10-23 3:56PM EDT147.000.460.430.47-0.07-13.21%202379.98%
UPS201030P001480002020-10-23 3:45PM EDT148.000.510.500.58+0.21+70.00%192580.52%
UPS201030P001490002020-10-23 3:55PM EDT149.000.600.550.62-0.01-1.64%1521679.20%
UPS201030P001500002020-10-23 3:58PM EDT150.000.700.660.74+0.07+11.11%68934579.88%
UPS201030P001525002020-10-23 3:54PM EDT152.500.880.920.99-0.07-7.37%39976979.05%
UPS201030P001550002020-10-23 3:58PM EDT155.001.221.181.33-0.06-4.69%11362377.69%
UPS201030P001575002020-10-23 3:55PM EDT157.501.651.631.75-0.11-6.25%14537277.32%
UPS201030P001600002020-10-23 3:55PM EDT160.002.252.182.33-0.02-0.88%23095877.32%
UPS201030P001625002020-10-23 3:24PM EDT162.502.801.692.96-0.07-2.44%17676368.63%
UPS201030P001650002020-10-23 3:59PM EDT165.003.723.603.85+0.10+2.76%20094676.76%
UPS201030P001675002020-10-23 3:59PM EDT167.504.664.504.80+0.13+2.87%16852376.29%
UPS201030P001700002020-10-23 3:54PM EDT170.005.785.605.75+0.28+5.09%64782775.29%
UPS201030P001725002020-10-23 3:55PM EDT172.506.906.857.15+0.25+3.76%57775976.05%
UPS201030P001750002020-10-23 3:55PM EDT175.008.278.008.55+0.19+2.35%1,30427874.54%
UPS201030P001775002020-10-23 3:13PM EDT177.509.859.7010.05+0.31+3.25%2215175.10%
UPS201030P001800002020-10-23 2:19PM EDT180.0011.729.6011.75+0.79+7.23%3412263.79%
UPS201030P001825002020-10-23 9:31AM EDT182.5013.1811.4513.65+3.68+38.74%2763.65%
UPS201030P001850002020-10-22 9:40AM EDT185.0014.5515.2015.550.00-52276.17%
UPS201030P001875002020-10-23 12:18PM EDT187.5017.5017.3517.60+2.25+14.75%2177.49%
UPS201030P001900002020-10-23 3:49PM EDT190.0019.4919.4519.80+0.99+5.35%21778.42%
UPS201030P001925002020-10-23 12:16PM EDT192.5021.9521.7022.00+4.30+24.36%22179.59%
UPS201030P001950002020-10-23 12:14PM EDT195.0024.0524.0024.20+1.07+4.66%5280.22%
UPS201030P001975002020-10-23 2:18PM EDT197.5026.4526.3026.65+0.20+0.76%42482.81%
UPS201030P002000002020-10-20 12:35PM EDT200.0024.8027.4529.05+24.80--361.33%
UPS201030P002150002020-10-08 10:38AM EDT215.0040.4242.3043.650.00-10106.25%
UPS201030P002200002020-10-19 1:00PM EDT220.0045.9547.0048.550.00-88110.35%
UPS201030P002250002020-10-08 12:41PM EDT225.0052.8052.1053.500.00-22115.72%
UPS201030P002300002020-10-21 1:17PM EDT230.0055.4057.0058.450.00-14120.31%
UPS201030P002350002020-10-08 12:41PM EDT235.0063.1062.9563.450.00-11106.06%
UPS201030P002450002020-10-22 11:30AM EDT245.0073.2072.3073.40+73.20--2137.70%
UPS201030P002500002020-10-22 10:44AM EDT250.0078.1575.6578.35+78.15--2140.14%
UPS201030P002550002020-10-22 11:30AM EDT255.0083.2081.2083.35+83.20--12146.29%
UPS201030P002600002020-10-21 10:26AM EDT260.0083.2085.0088.35+83.20--1152.15%