Italia markets close in 3 hours 46 minutes
FTSE MIB
34.668,33 +329,01 (+0,96%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,83 +0,57 (+0,72%) Bitcoin EUR
58.476,13 +1.890,18 (+3,34%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510C00075000 | 2024-05-09 3:58PM EDT | 75.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| UPS240510C00080000 | 2024-05-09 3:04PM EDT | 80.00 | 69.35 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| UPS240510C00085000 | 2024-05-08 2:21PM EDT | 85.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240510C00090000 | 2024-04-23 10:13AM EDT | 90.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240510C00100000 | 2024-05-06 11:36AM EDT | 100.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240510C00120000 | 2024-05-09 1:44PM EDT | 120.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPS240510C00130000 | 2024-05-06 11:25AM EDT | 130.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240510C00133000 | 2024-04-12 11:17AM EDT | 133.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240510C00135000 | 2024-04-18 1:53PM EDT | 135.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240510C00136000 | 2024-05-09 1:58PM EDT | 136.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| UPS240510C00137000 | 2024-05-09 1:58PM EDT | 137.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| UPS240510C00138000 | 2024-05-09 3:04PM EDT | 138.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| UPS240510C00139000 | 2024-05-09 1:44PM EDT | 139.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPS240510C00140000 | 2024-05-09 3:58PM EDT | 140.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 0.00% |
| UPS240510C00141000 | 2024-05-09 1:58PM EDT | 141.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| UPS240510C00142000 | 2024-05-09 3:07PM EDT | 142.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 145 | 4 | 0.00% |
| UPS240510C00143000 | 2024-05-09 1:58PM EDT | 143.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 87 | 10 | 0.00% |
| UPS240510C00144000 | 2024-05-09 3:58PM EDT | 144.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 302 | 4 | 0.00% |
| UPS240510C00145000 | 2024-05-09 3:58PM EDT | 145.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1,016 | 2 | 0.00% |
| UPS240510C00146000 | 2024-05-09 3:58PM EDT | 146.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2,385 | 14 | 0.00% |
| UPS240510C00147000 | 2024-05-09 3:58PM EDT | 147.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,111 | 117 | 0.00% |
| UPS240510C00148000 | 2024-05-09 3:55PM EDT | 148.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,781 | 897 | 0.00% |
| UPS240510C00149000 | 2024-05-09 3:59PM EDT | 149.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,123 | 2,320 | 3.13% |
| UPS240510C00150000 | 2024-05-09 3:59PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 174 | 786 | 6.25% |
| UPS240510C00152500 | 2024-05-09 3:52PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 93 | 824 | 12.50% |
| UPS240510C00155000 | 2024-05-09 2:21PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 223 | 553 | 25.00% |
| UPS240510C00157500 | 2024-05-09 11:39AM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 25.00% |
| UPS240510C00160000 | 2024-05-09 10:34AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4,010 | 25.00% |
| UPS240510C00162500 | 2024-05-08 9:52AM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| UPS240510C00165000 | 2024-05-07 1:31PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 587 | 50.00% |
| UPS240510C00167500 | 2024-04-05 3:49PM EDT | 167.50 | 0.96 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 178.13% |
| UPS240510C00170000 | 2024-04-29 11:18AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 637 | 50.00% |
| UPS240510C00172500 | 2024-04-19 3:38PM EDT | 172.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 22 | 50.00% |
| UPS240510C00180000 | 2024-04-15 10:06AM EDT | 180.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| UPS240510C00185000 | 2024-04-19 1:27PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| UPS240510C00195000 | 2024-04-23 9:32AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510P00100000 | 2024-04-23 2:41PM EDT | 100.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| UPS240510P00115000 | 2024-04-12 3:59PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 32 | 50.00% |
| UPS240510P00120000 | 2024-04-29 3:40PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 38 | 50.00% |
| UPS240510P00125000 | 2024-05-07 1:29PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 252 | 50.00% |
| UPS240510P00126000 | 2024-05-06 10:38AM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| UPS240510P00127000 | 2024-05-07 12:38PM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| UPS240510P00129000 | 2024-04-29 9:33AM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| UPS240510P00130000 | 2024-05-07 1:58PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| UPS240510P00131000 | 2024-04-24 1:44PM EDT | 131.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UPS240510P00132000 | 2024-05-09 1:35PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 50.00% |
| UPS240510P00133000 | 2024-05-01 2:24PM EDT | 133.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 50.00% |
| UPS240510P00134000 | 2024-04-30 1:05PM EDT | 134.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| UPS240510P00135000 | 2024-05-06 11:46AM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 50.00% |
| UPS240510P00136000 | 2024-05-08 10:42AM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| UPS240510P00137000 | 2024-05-09 10:37AM EDT | 137.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 25.00% |
| UPS240510P00138000 | 2024-05-06 3:57PM EDT | 138.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 47 | 25.00% |
| UPS240510P00139000 | 2024-05-09 12:42PM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 25.00% |
| UPS240510P00140000 | 2024-05-09 3:38PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,727 | 25.00% |
| UPS240510P00141000 | 2024-05-09 3:47PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 191 | 25.00% |
| UPS240510P00142000 | 2024-05-09 12:42PM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 181 | 25.00% |
| UPS240510P00143000 | 2024-05-09 3:59PM EDT | 143.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 174 | 339 | 12.50% |
| UPS240510P00144000 | 2024-05-09 3:42PM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 251 | 355 | 12.50% |
| UPS240510P00145000 | 2024-05-09 3:57PM EDT | 145.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 151 | 1,163 | 12.50% |
| UPS240510P00146000 | 2024-05-09 3:59PM EDT | 146.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 387 | 336 | 6.25% |
| UPS240510P00147000 | 2024-05-09 3:59PM EDT | 147.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 441 | 454 | 3.13% |
| UPS240510P00148000 | 2024-05-09 3:59PM EDT | 148.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 129 | 360 | 0.39% |
| UPS240510P00149000 | 2024-05-09 11:18AM EDT | 149.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 2 | 392 | 0.00% |
| UPS240510P00150000 | 2024-05-09 3:55PM EDT | 150.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 14 | 244 | 0.00% |
| UPS240510P00152500 | 2024-05-09 3:41PM EDT | 152.50 | 5.94 | 0.00 | 0.00 | 0.00 | - | 8 | 230 | 0.00% |
| UPS240510P00155000 | 2024-05-02 12:39PM EDT | 155.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| UPS240510P00157500 | 2024-05-03 1:01PM EDT | 157.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| UPS240510P00160000 | 2024-05-09 3:55PM EDT | 160.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| UPS240510P00165000 | 2024-05-02 12:39PM EDT | 165.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| UPS240510P00170000 | 2024-05-02 1:46PM EDT | 170.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| UPS240510P00172500 | 2024-04-04 2:52PM EDT | 172.50 | 22.85 | 25.40 | 28.20 | 0.00 | - | 3 | 3 | 307.81% |
© 2024 Yahoo. Tutti i diritti riservati.