UPS - United Parcel Service, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 giugno 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS200605C000550002020-05-21 3:57PM EDT55.0042.460.000.000.00--00.00%
UPS200605C000600002020-05-21 3:57PM EDT60.0037.450.000.000.00--00.00%
UPS200605C000650002020-05-21 3:57PM EDT65.0032.450.000.000.00-2500.00%
UPS200605C000700002020-05-08 9:32AM EDT70.0023.950.000.000.00-100.00%
UPS200605C000800002020-05-06 12:27PM EDT80.0014.450.000.000.00--00.00%
UPS200605C000880002020-05-20 9:31AM EDT88.0010.070.000.000.00-1000.00%
UPS200605C000890002020-06-02 3:17PM EDT89.0011.750.000.000.00-100.00%
UPS200605C000900002020-05-29 3:25PM EDT90.0010.300.000.000.00-2000.00%
UPS200605C000910002020-05-19 11:53AM EDT91.006.150.000.000.00-100.00%
UPS200605C000915002020-05-27 3:50PM EDT91.508.350.000.000.00-200.00%
UPS200605C000920002020-05-27 12:57PM EDT92.007.110.000.000.00-10100.00%
UPS200605C000930002020-06-02 11:59AM EDT93.005.900.000.000.00-100.00%
UPS200605C000940002020-06-01 12:36PM EDT94.005.550.000.000.00-300.00%
UPS200605C000945002020-05-26 9:36AM EDT94.504.500.000.000.00-100.00%
UPS200605C000950002020-06-02 1:09PM EDT95.005.600.000.000.00-100.00%
UPS200605C000955002020-05-29 1:00PM EDT95.504.390.000.000.00-100.00%
UPS200605C000960002020-06-01 10:04AM EDT96.003.250.000.000.00-200.00%
UPS200605C000965002020-06-02 3:55PM EDT96.504.650.000.000.00-300.00%
UPS200605C000970002020-06-02 9:35AM EDT97.003.460.000.000.00-1300.00%
UPS200605C000975002020-05-29 12:43PM EDT97.502.630.000.000.00-1100.00%
UPS200605C000980002020-06-02 3:35PM EDT98.003.110.000.000.00-900.00%
UPS200605C000985002020-06-02 1:45PM EDT98.502.630.000.000.00-600.00%
UPS200605C000990002020-06-02 2:23PM EDT99.002.490.000.000.00-2300.00%
UPS200605C000995002020-06-02 2:31PM EDT99.501.940.000.000.00-4800.00%
UPS200605C001000002020-06-02 3:48PM EDT100.001.540.000.000.00-14600.00%
UPS200605C001010002020-06-02 3:47PM EDT101.000.920.000.000.00-11900.00%
UPS200605C001020002020-06-02 3:59PM EDT102.000.650.000.000.00-11703.13%
UPS200605C001030002020-06-02 3:55PM EDT103.000.290.000.000.00-12206.25%
UPS200605C001040002020-06-02 3:55PM EDT104.000.170.000.000.00-11606.25%
UPS200605C001050002020-06-02 3:24PM EDT105.000.100.000.000.00-27012.50%
UPS200605C001060002020-06-01 12:55PM EDT106.000.100.000.000.00-2012.50%
UPS200605C001070002020-06-02 1:57PM EDT107.000.050.000.000.00-12012.50%
UPS200605C001080002020-05-13 7:05PM EDT108.003.100.000.000.00--012.50%
UPS200605C001090002020-05-11 10:18AM EDT109.000.320.000.000.00-10025.00%
UPS200605C001100002020-05-29 11:08AM EDT110.000.050.000.000.00-3025.00%
UPS200605C001120002020-05-05 9:30AM EDT112.000.880.000.000.00-10025.00%
UPS200605C001150002020-05-05 12:23PM EDT115.000.100.000.000.00-1025.00%
UPS200605C001200002020-06-02 3:58PM EDT120.000.010.000.000.00--050.00%
UPS200605C001250002020-05-15 10:14AM EDT125.000.010.000.000.00-1050.00%
Opzioni Putper5 giugno 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS200605P000650002020-05-14 3:11PM EDT65.000.230.000.000.00-160050.00%
UPS200605P000750002020-05-13 7:05PM EDT75.000.180.000.000.00--050.00%
UPS200605P000800002020-05-19 10:08AM EDT80.000.150.000.000.00-3050.00%
UPS200605P000850002020-06-01 10:18AM EDT85.000.060.000.000.00-2050.00%
UPS200605P000870002020-05-29 3:39PM EDT87.000.050.000.000.00-1050.00%
UPS200605P000880002020-05-26 1:42PM EDT88.000.220.000.000.00-1025.00%
UPS200605P000890002020-06-01 9:38AM EDT89.000.040.000.000.00-1025.00%
UPS200605P000900002020-06-02 12:05PM EDT90.000.060.000.000.00-6025.00%
UPS200605P000910002020-06-02 3:12PM EDT91.000.040.000.000.00-5025.00%
UPS200605P000915002020-05-29 12:53PM EDT91.500.220.000.000.00-6025.00%
UPS200605P000920002020-06-02 12:17PM EDT92.000.140.000.000.00-1025.00%
UPS200605P000930002020-06-02 9:30AM EDT93.000.070.000.000.00-1025.00%
UPS200605P000940002020-06-02 2:20PM EDT94.000.100.000.000.00-27025.00%
UPS200605P000945002020-06-01 1:57PM EDT94.500.210.000.000.00-12025.00%
UPS200605P000950002020-06-02 3:09PM EDT95.000.130.000.000.00-144012.50%
UPS200605P000955002020-06-02 3:59PM EDT95.500.510.000.000.00-17012.50%
UPS200605P000960002020-06-02 3:57PM EDT96.000.130.150.000.00-171012.50%
UPS200605P000965002020-06-02 3:15PM EDT96.500.130.000.000.00-5012.50%
UPS200605P000970002020-06-02 3:01PM EDT97.000.190.000.000.00-60012.50%
UPS200605P000975002020-06-02 3:04PM EDT97.500.230.000.000.00-402012.50%
UPS200605P000980002020-06-02 2:15PM EDT98.000.280.000.000.00-60012.50%
UPS200605P000985002020-06-02 3:54PM EDT98.500.330.000.000.00-406.25%
UPS200605P000990002020-06-02 3:49PM EDT99.000.510.000.000.00-2806.25%
UPS200605P000995002020-06-02 3:41PM EDT99.500.640.000.000.00-306.25%
UPS200605P001000002020-06-02 3:56PM EDT100.000.710.000.000.00-3703.13%
UPS200605P001010002020-06-02 3:08PM EDT101.001.200.000.000.00-5600.78%
UPS200605P001020002020-06-02 2:22PM EDT102.001.650.000.000.00-200.00%
UPS200605P001030002020-05-13 7:05PM EDT103.0010.060.000.000.00-300.00%
UPS200605P001040002020-06-02 3:46PM EDT104.003.500.000.000.00-200.00%
UPS200605P001050002020-05-29 11:25AM EDT105.005.400.000.000.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità