Italia markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
156,90+11,43 (+7,86%)
Alla chiusura: 4:04PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS200814C000950002020-07-15 9:33AM EDT95.0022.0059.5063.850.00-100272.66%
UPS200814C001030002020-08-07 12:40PM EDT103.0053.0051.3055.85+11.40+27.40%3739236.87%
UPS200814C001050002020-07-31 10:42AM EDT105.0036.0249.3053.850.00-110228.32%
UPS200814C001070002020-08-03 11:07AM EDT107.0034.2047.3051.850.00-114219.82%
UPS200814C001080002020-07-27 2:05PM EDT108.0013.5046.3050.850.00-11215.67%
UPS200814C001090002020-07-15 10:28AM EDT109.0010.4045.3049.850.00-40211.52%
UPS200814C001100002020-08-05 2:19PM EDT110.0035.6544.3048.850.00-2028207.42%
UPS200814C001110002020-07-30 11:33AM EDT111.0033.8843.3047.850.00-5018203.32%
UPS200814C001120002020-07-28 10:49AM EDT112.009.5842.3046.850.00-116199.27%
UPS200814C001130002020-07-27 10:30AM EDT113.008.2541.3045.850.00-24195.21%
UPS200814C001140002020-08-04 2:43PM EDT114.0032.9540.3044.850.00-414191.21%
UPS200814C001150002020-08-07 11:31AM EDT115.0037.7841.2544.20+5.78+18.06%20332150.10%
UPS200814C001160002020-08-03 9:48AM EDT116.0026.0938.4043.000.00-128187.30%
UPS200814C001170002020-07-30 11:09AM EDT117.0028.0337.3041.850.00-4147179.30%
UPS200814C001180002020-07-31 9:57AM EDT118.0026.2036.4041.000.00-194179.35%
UPS200814C001190002020-07-30 3:54PM EDT119.0022.8635.3039.850.00-53165171.48%
UPS200814C001200002020-08-05 10:51AM EDT120.0025.2034.3538.900.00-30305168.90%
UPS200814C001210002020-08-03 12:30PM EDT121.0022.7533.3038.000.00-1147167.53%
UPS200814C001220002020-08-03 9:48AM EDT122.0023.4232.3036.900.00-183161.18%
UPS200814C001230002020-07-31 3:56PM EDT123.0019.5031.3035.850.00-478156.10%
UPS200814C001240002020-08-05 9:58AM EDT124.0030.6930.3034.85+11.86+62.98%159152.30%
UPS200814C001250002020-08-07 12:51PM EDT125.0030.9029.5034.00+10.58+52.07%2381152.05%
UPS200814C001260002020-07-30 12:05PM EDT126.0019.1528.3032.850.00-1163144.73%
UPS200814C001270002020-08-05 9:58AM EDT127.0026.2127.3031.85+10.29+64.64%166140.97%
UPS200814C001280002020-07-31 10:27AM EDT128.0013.7526.3030.850.00-273137.21%
UPS200814C001290002020-08-07 11:43AM EDT129.0024.3725.3029.85+8.47+53.27%542133.50%
UPS200814C001300002020-08-06 2:59PM EDT130.0024.5224.5029.00+9.32+61.32%11,493133.01%
UPS200814C001310002020-08-04 3:21PM EDT131.0013.9123.3027.850.00-15126.03%
UPS200814C001320002020-08-03 1:55PM EDT132.0010.8722.3026.850.00-3130122.31%
UPS200814C001340002020-08-06 3:25PM EDT134.0011.1020.3025.000.00-525117.92%
UPS200814C001350002020-08-07 3:53PM EDT135.0020.8019.3024.00+11.20+116.67%15243114.16%
UPS200814C001360002020-07-31 1:32PM EDT136.005.6718.3023.000.00-936110.40%
UPS200814C001380002020-08-03 9:40AM EDT138.005.4516.3020.950.00-35101.95%
UPS200814C001390002020-08-03 10:45AM EDT139.003.5515.5020.050.00-1813100.05%
UPS200814C001400002020-08-07 12:08PM EDT140.0014.7014.5019.00+8.90+153.45%9960595.36%
UPS200814C001410002020-08-07 10:46AM EDT141.0014.5513.5018.00+9.66+197.55%77191.58%
UPS200814C001420002020-08-07 11:39AM EDT142.0012.4413.3517.15+8.44+211.00%1614550.15%
UPS200814C001430002020-08-07 3:06PM EDT143.0013.6812.2514.50+10.53+334.29%275254.59%
UPS200814C001440002020-08-07 1:27PM EDT144.0012.3510.5015.20+9.67+360.82%2610383.35%
UPS200814C001450002020-08-07 3:49PM EDT145.0011.759.5513.75+9.60+446.51%3391,56172.24%
UPS200814C001500002020-08-07 3:58PM EDT150.007.127.107.95+6.56+1,171.43%4,5731,69740.82%
UPS200814C001550002020-08-07 3:59PM EDT155.003.473.403.70+3.32+2,213.33%4,29968130.66%
UPS200814C001600002020-08-07 3:59PM EDT160.001.291.221.40+1.17+975.00%4,4322830.49%
UPS200814C001750002020-08-07 2:34PM EDT175.000.200.120.26+0.18+900.00%84049.17%
Opzioni Putper14 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS200814P000900002020-08-03 1:54PM EDT90.000.020.002.130.00-2020257.13%
UPS200814P000950002020-07-10 1:22PM EDT95.000.590.002.140.00-22236.04%
UPS200814P001000002020-07-28 10:27AM EDT100.000.300.000.230.00-6193146.09%
UPS200814P001020002020-07-24 2:59PM EDT102.000.560.000.450.00-23154.88%
UPS200814P001030002020-07-29 12:44PM EDT103.000.500.000.450.00-11556151.76%
UPS200814P001040002020-07-29 12:45PM EDT104.000.260.002.150.00-17692200.39%
UPS200814P001050002020-07-29 12:46PM EDT105.000.350.002.150.00-25196.58%
UPS200814P001060002020-07-24 12:23PM EDT106.000.800.002.150.00-11192.77%
UPS200814P001070002020-07-10 1:26PM EDT107.002.320.003.550.00-28214.26%
UPS200814P001080002020-08-04 3:47PM EDT108.000.050.002.150.00-10151185.25%
UPS200814P001090002020-07-27 2:03PM EDT109.000.800.002.150.00--2181.54%
UPS200814P001100002020-08-04 1:08PM EDT110.000.050.002.150.00-1014177.83%
UPS200814P001110002020-07-30 3:17PM EDT111.000.100.002.150.00-410174.17%
UPS200814P001120002020-08-05 9:58AM EDT112.000.060.002.150.00-16170.51%
UPS200814P001130002020-07-28 3:40PM EDT113.000.010.000.460.00-224122.66%
UPS200814P001140002020-07-27 11:56AM EDT114.001.630.003.650.00-540187.65%
UPS200814P001150002020-08-03 12:23PM EDT115.000.030.001.000.00-1188134.86%
UPS200814P001160002020-07-30 9:33AM EDT116.001.040.003.850.00-539182.57%
UPS200814P001170002020-08-05 9:58AM EDT117.000.360.000.500.00-147113.09%
UPS200814P001180002020-07-30 1:23PM EDT118.000.030.003.850.00-2256174.76%
UPS200814P001190002020-08-07 12:20PM EDT119.000.010.003.15-0.20-95.24%166161.23%
UPS200814P001200002020-08-03 10:03AM EDT120.000.240.000.010.00-610765.63%
UPS200814P001210002020-07-28 11:25AM EDT121.004.950.003.200.00-1027154.49%
UPS200814P001220002020-08-05 9:42AM EDT122.000.050.003.200.00-330150.83%
UPS200814P001230002020-07-30 12:11PM EDT123.000.050.013.200.00-216147.27%
UPS200814P001240002020-07-31 10:25AM EDT124.000.130.000.25-0.07-35.00%12083.59%
UPS200814P001250002020-08-07 2:35PM EDT125.000.040.010.04-0.02-33.33%19060265.63%
UPS200814P001260002020-07-28 1:45PM EDT126.008.200.003.200.00--14136.18%
UPS200814P001270002020-07-31 12:22PM EDT127.000.020.003.20-0.04-66.67%35132.57%
UPS200814P001280002020-08-03 1:29PM EDT128.000.170.000.090.00-112063.67%
UPS200814P001290002020-08-07 9:38AM EDT129.000.060.003.20-0.15-71.43%314125.39%
UPS200814P001300002020-08-07 11:46AM EDT130.000.010.000.21-0.07-87.50%1329266.99%
UPS200814P001310002020-08-07 12:29PM EDT131.000.130.000.13+0.01+8.33%105160.16%
UPS200814P001320002020-08-07 12:07PM EDT132.000.060.000.21-0.06-50.00%51962.31%
UPS200814P001330002020-08-07 12:29PM EDT133.000.090.000.75-0.04-30.77%127575.88%
UPS200814P001340002020-08-07 11:10AM EDT134.000.060.011.20-0.08-57.14%3317681.59%
UPS200814P001350002020-08-07 1:30PM EDT135.000.050.010.12-0.10-66.67%814551.37%
UPS200814P001360002020-08-07 12:38PM EDT136.000.080.010.19-0.12-60.00%510352.54%
UPS200814P001370002020-08-06 3:11PM EDT137.000.290.010.140.00-121853.32%
UPS200814P001380002020-08-07 3:20PM EDT138.000.110.010.13-0.22-66.67%2014150.20%
UPS200814P001390002020-08-07 12:02PM EDT139.000.120.040.54-0.40-76.92%54755.96%
UPS200814P001400002020-08-07 3:49PM EDT140.000.090.040.16-0.41-82.00%37624147.27%
UPS200814P001410002020-08-07 2:27PM EDT141.000.180.050.18-0.62-77.50%108945.90%
UPS200814P001420002020-08-07 12:41PM EDT142.000.120.090.20-0.80-86.96%2529844.34%
UPS200814P001430002020-08-06 3:26PM EDT143.000.230.090.22-1.12-82.96%19442.68%
UPS200814P001440002020-08-07 3:59PM EDT144.000.220.100.21-1.40-86.42%18814439.65%
UPS200814P001450002020-08-07 3:55PM EDT145.000.180.100.22-1.97-91.63%35037737.50%
UPS200814P001500002020-08-07 3:59PM EDT150.000.560.490.62-5.00-89.93%1,14871633.35%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità