Italia markets close in 5 hours 12 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
159,59+2,69 (+1,71%)
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 EDT95.0022.000.000.000.00-1000.00%
UPS200814C001000002020-08-04 12:08PM EDT100.0047.750.000.000.00--00.00%
UPS200814C001030002020-08-07 12:40PM EDT103.0053.000.000.000.00-100.00%
UPS200814C001040002020-08-05 10:43AM EDT104.0040.500.000.000.00--00.00%
UPS200814C001050002020-07-31 10:42AM EDT105.0036.020.000.000.00-1100.00%
UPS200814C001070002020-08-03 11:07AM EDT107.0034.200.000.000.00-100.00%
UPS200814C001080002020-07-27 2:05PM EDT108.0013.500.000.000.00-100.00%
UPS200814C001090002020-07-15 10:28AM EDT109.0010.400.000.000.00-400.00%
UPS200814C001100002020-08-05 2:19PM EDT110.0035.650.000.000.00-2000.00%
UPS200814C001110002020-07-30 11:33AM EDT111.0033.880.000.000.00-5000.00%
UPS200814C001120002020-07-28 10:49AM EDT112.009.580.000.000.00-100.00%
UPS200814C001130002020-07-27 10:30AM EDT113.008.250.000.000.00-200.00%
UPS200814C001140002020-08-04 2:43PM EDT114.0032.950.000.000.00-400.00%
UPS200814C001150002020-08-10 12:48PM EDT115.0046.550.000.000.00-2000.00%
UPS200814C001160002020-08-03 9:48AM EDT116.0026.090.000.000.00-100.00%
UPS200814C001170002020-08-10 10:23AM EDT117.0042.730.000.000.00-1300.00%
UPS200814C001180002020-08-10 10:52AM EDT118.0041.500.000.000.00-500.00%
UPS200814C001190002020-07-30 3:54PM EDT119.0022.860.000.000.00-5300.00%
UPS200814C001200002020-08-06 11:14AM EDT120.0025.200.000.000.00-3000.00%
UPS200814C001210002020-08-10 12:53PM EDT121.0040.270.000.000.00-2400.00%
UPS200814C001220002020-08-04 11:20AM EDT122.0023.420.000.000.00-100.00%
UPS200814C001230002020-07-31 3:56PM EDT123.0019.500.000.000.00-400.00%
UPS200814C001240002020-08-07 12:20PM EDT124.0030.690.000.000.00-100.00%
UPS200814C001250002020-08-10 11:13AM EDT125.0034.840.000.000.00-1900.00%
UPS200814C001260002020-08-10 1:42PM EDT126.0035.420.000.000.00-500.00%
UPS200814C001270002020-08-10 3:46PM EDT127.0033.970.000.000.00-400.00%
UPS200814C001280002020-07-31 10:27AM EDT128.0013.750.000.000.00-200.00%
UPS200814C001290002020-08-10 3:46PM EDT129.0031.310.000.000.00-200.00%
UPS200814C001300002020-08-10 3:40PM EDT130.0031.020.000.000.00-3000.00%
UPS200814C001310002020-08-10 3:46PM EDT131.0029.850.000.000.00-300.00%
UPS200814C001320002020-08-10 10:57AM EDT132.0027.670.000.000.00-3000.00%
UPS200814C001340002020-08-06 3:25PM EDT134.0011.100.000.000.00-500.00%
UPS200814C001350002020-08-10 3:15PM EDT135.0026.950.000.000.00-1400.00%
UPS200814C001360002020-07-31 1:32PM EDT136.005.670.000.000.00-900.00%
UPS200814C001380002020-08-03 9:40AM EDT138.005.450.000.000.00-300.00%
UPS200814C001390002020-08-03 10:45AM EDT139.003.550.000.000.00-1800.00%
UPS200814C001400002020-08-10 10:57AM EDT140.0019.670.000.000.00-5400.00%
UPS200814C001410002020-08-10 1:30PM EDT141.0020.220.000.000.00-600.00%
UPS200814C001420002020-08-07 11:39AM EDT142.0012.440.000.000.00-1600.00%
UPS200814C001430002020-08-10 3:47PM EDT143.0017.000.000.000.00-400.00%
UPS200814C001440002020-08-10 9:30AM EDT144.0013.550.000.000.00-100.00%
UPS200814C001450002020-08-10 3:47PM EDT145.0014.600.000.000.00-2100.00%
UPS200814C001460002020-08-10 10:58AM EDT146.0013.700.000.000.00-100.00%
UPS200814C001470002020-08-10 3:46PM EDT147.0013.150.000.000.00-800.00%
UPS200814C001480002020-08-10 3:34PM EDT148.0013.200.000.000.00-1900.00%
UPS200814C001490002020-08-10 3:34PM EDT149.0012.150.000.000.00-24200.00%
UPS200814C001500002020-08-10 3:59PM EDT150.009.800.000.000.00-13900.00%
UPS200814C001525002020-08-10 3:59PM EDT152.507.330.000.000.00-13800.00%
UPS200814C001550002020-08-10 3:59PM EDT155.004.600.000.000.00-1,40100.00%
UPS200814C001575002020-08-10 3:59PM EDT157.503.300.000.000.00-70700.00%
UPS200814C001600002020-08-10 3:59PM EDT160.001.910.000.000.00-4,40300.78%
UPS200814C001625002020-08-10 3:59PM EDT162.501.110.000.000.00-4,89506.25%
UPS200814C001650002020-08-10 3:59PM EDT165.000.770.000.000.00-4,86306.25%
UPS200814C001675002020-08-10 3:59PM EDT167.500.420.000.000.00-1,419012.50%
UPS200814C001700002020-08-10 3:59PM EDT170.000.310.000.000.00-6,106012.50%
UPS200814C001750002020-08-10 3:57PM EDT175.000.210.000.000.00-777025.00%
UPS200814C001800002020-08-10 3:44PM EDT180.000.170.000.000.00-632025.00%
UPS200814C001850002020-08-10 3:46PM EDT185.000.140.000.000.00-76025.00%
UPS200814C001900002020-08-10 2:18PM EDT190.000.130.000.000.00-91025.00%
UPS200814C001950002020-08-10 3:01PM EDT195.000.120.000.000.00-83050.00%
UPS200814C002000002020-08-10 3:45PM EDT200.000.040.000.000.00-95050.00%
Opzioni Putper14 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS200814P000900002020-08-03 1:54PM EDT90.000.020.000.000.00-20050.00%
UPS200814P000950002020-07-10 1:22PM EDT95.000.590.002.140.00-22319.92%
UPS200814P001000002020-07-28 10:27AM EDT100.000.300.000.000.00-6050.00%
UPS200814P001020002020-07-24 2:59PM EDT102.000.560.000.000.00-2050.00%
UPS200814P001030002020-07-29 12:44PM EDT103.000.500.000.000.00-115050.00%
UPS200814P001040002020-07-29 12:45PM EDT104.000.260.000.000.00-176050.00%
UPS200814P001050002020-07-29 12:46PM EDT105.000.350.000.000.00-2050.00%
UPS200814P001060002020-07-24 12:23PM EDT106.000.800.000.000.00-1050.00%
UPS200814P001070002020-07-10 1:26PM EDT107.002.320.003.550.00-28292.04%
UPS200814P001080002020-08-04 3:47PM EDT108.000.050.000.000.00-10050.00%
UPS200814P001090002020-07-27 2:03PM EDT109.000.800.000.000.00--050.00%
UPS200814P001100002020-08-04 1:08PM EDT110.000.050.000.000.00-10050.00%
UPS200814P001110002020-07-30 3:17PM EDT111.000.100.000.000.00-4050.00%
UPS200814P001120002020-08-05 9:58AM EDT112.000.060.000.000.00-1050.00%
UPS200814P001130002020-08-06 3:20PM EDT113.000.010.000.000.00-2050.00%
UPS200814P001140002020-07-27 11:56AM EDT114.001.630.000.000.00-5050.00%
UPS200814P001150002020-08-03 12:23PM EDT115.000.030.000.000.00-1050.00%
UPS200814P001160002020-07-30 9:33AM EDT116.001.040.000.000.00-5050.00%
UPS200814P001170002020-08-05 9:58AM EDT117.000.360.000.000.00-1050.00%
UPS200814P001180002020-08-05 9:58AM EDT118.000.030.000.000.00-22050.00%
UPS200814P001190002020-08-07 12:20PM EDT119.000.010.000.000.00-1050.00%
UPS200814P001200002020-08-03 10:03AM EDT120.000.240.000.000.00-6050.00%
UPS200814P001210002020-07-28 11:25AM EDT121.004.950.000.000.00-10050.00%
UPS200814P001220002020-08-05 9:42AM EDT122.000.050.000.000.00-3050.00%
UPS200814P001230002020-07-30 12:11PM EDT123.000.050.000.000.00-2050.00%
UPS200814P001240002020-08-07 12:20PM EDT124.000.130.000.000.00-1050.00%
UPS200814P001250002020-08-07 2:48PM EDT125.000.040.000.000.00-190050.00%
UPS200814P001260002020-07-28 1:45PM EDT126.008.200.000.000.00--050.00%
UPS200814P001270002020-08-07 2:48PM EDT127.000.020.000.000.00-3050.00%
UPS200814P001280002020-08-03 1:29PM EDT128.000.170.000.000.00-1050.00%
UPS200814P001290002020-08-07 9:38AM EDT129.000.060.000.000.00-3050.00%
UPS200814P001300002020-08-10 9:30AM EDT130.000.020.000.000.00-26050.00%
UPS200814P001310002020-08-07 12:29PM EDT131.000.130.000.000.00-10050.00%
UPS200814P001320002020-08-07 12:07PM EDT132.000.060.000.000.00-5050.00%
UPS200814P001330002020-08-10 1:21PM EDT133.000.010.000.000.00-2050.00%
UPS200814P001340002020-08-10 10:45AM EDT134.000.020.000.000.00-21050.00%
UPS200814P001350002020-08-07 1:30PM EDT135.000.050.000.000.00-8025.00%
UPS200814P001360002020-08-10 9:55AM EDT136.000.030.000.000.00-2025.00%
UPS200814P001370002020-08-10 11:42AM EDT137.000.010.000.000.00-4025.00%
UPS200814P001380002020-08-10 10:04AM EDT138.000.150.000.000.00-1025.00%
UPS200814P001390002020-08-07 1:57PM EDT139.000.120.000.000.00-5025.00%
UPS200814P001400002020-08-10 3:11PM EDT140.000.020.000.000.00-16025.00%
UPS200814P001410002020-08-10 3:11PM EDT141.000.030.000.000.00-3025.00%
UPS200814P001420002020-08-10 10:25AM EDT142.000.060.000.000.00-15025.00%
UPS200814P001430002020-08-10 3:41PM EDT143.000.020.000.000.00-11025.00%
UPS200814P001440002020-08-10 3:02PM EDT144.000.030.000.000.00-35025.00%
UPS200814P001450002020-08-10 3:41PM EDT145.000.040.000.000.00-103025.00%
UPS200814P001460002020-08-10 1:18PM EDT146.000.050.000.000.00-34025.00%
UPS200814P001470002020-08-10 10:27AM EDT147.000.160.000.000.00-12025.00%
UPS200814P001480002020-08-10 2:54PM EDT148.000.050.000.000.00-76012.50%
UPS200814P001490002020-08-10 3:43PM EDT149.000.090.000.000.00-82012.50%
UPS200814P001500002020-08-10 3:58PM EDT150.000.110.000.000.00-878012.50%
UPS200814P001525002020-08-10 3:59PM EDT152.500.210.000.000.00-339012.50%
UPS200814P001550002020-08-10 3:59PM EDT155.000.500.000.000.00-54806.25%
UPS200814P001575002020-08-10 3:59PM EDT157.501.120.000.000.00-46303.13%
UPS200814P001600002020-08-10 3:56PM EDT160.002.250.000.000.00-83800.00%
UPS200814P001625002020-08-10 3:46PM EDT162.503.600.000.000.00-20300.00%
UPS200814P001650002020-08-10 3:52PM EDT165.005.650.000.000.00-2500.00%
UPS200814P001675002020-08-10 2:32PM EDT167.506.750.000.000.00-2600.00%
UPS200814P001700002020-08-10 3:59PM EDT170.0010.650.000.000.00-11100.00%
UPS200814P001800002020-08-10 3:52PM EDT180.0020.200.000.000.00-100.00%
UPS200814P001850002020-08-10 12:24PM EDT185.0023.950.000.000.00-400.00%
UPS200814P001900002020-08-10 9:31AM EDT190.0032.800.000.000.00-2500.00%
UPS200814P001950002020-08-04 3:50PM EDT195.0050.540.000.000.00--00.00%
UPS200814P002000002020-08-05 3:26PM EDT200.0055.150.000.000.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità