Italia Markets close in 3 hrs 19 mins

United Parcel Service, Inc. (UPS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
172,10-2,34 (-1,34%)
Alla chiusura: 4:02PM EDT

173,50 +1,40 (0,81%)
Before hours: 8:11AM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper23 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS201023C001100002020-09-21 12:08AM EDT110.0055.7054.9059.500.00--90.00%
UPS201023C001200002020-09-29 11:57AM EDT120.0048.0544.8049.200.00-8130.00%
UPS201023C001350002020-09-21 12:08AM EDT135.0025.6830.2034.400.00--200.00%
UPS201023C001400002020-09-25 3:04PM EDT140.0028.9025.2529.500.00-130.00%
UPS201023C001440002020-09-28 9:36AM EDT144.0026.0021.5025.650.00-3130.00%
UPS201023C001450002020-09-23 10:36AM EDT145.0019.4521.2024.700.00-110.00%
UPS201023C001490002020-09-28 11:22AM EDT149.0022.3017.3521.000.00-120.00%
UPS201023C001500002020-09-30 11:43AM EDT150.0018.2016.6019.95-1.50-7.61%6390.00%
UPS201023C001525002020-09-28 9:34AM EDT152.5016.6014.3017.200.00-1140.00%
UPS201023C001550002020-09-30 2:42PM EDT155.0013.9511.9515.15-1.41-9.18%22170.00%
UPS201023C001575002020-09-28 12:40PM EDT157.5012.259.7012.50-2.42-16.50%221490.00%
UPS201023C001600002020-09-30 3:57PM EDT160.009.608.0510.65-2.95-23.51%891,6310.00%
UPS201023C001625002020-09-30 3:29PM EDT162.507.956.908.65-1.55-16.32%363080.00%
UPS201023C001650002020-09-30 3:59PM EDT165.006.306.106.90-1.40-18.18%3098610.00%
UPS201023C001675002020-09-30 3:52PM EDT167.505.354.555.50-0.95-15.08%9127636.28%
UPS201023C001700002020-09-30 3:59PM EDT170.004.003.954.35-1.35-25.23%1,7521,64544.68%
UPS201023C001725002020-09-30 3:58PM EDT172.503.352.803.35-0.85-20.24%20387349.29%
UPS201023C001750002020-09-30 3:59PM EDT175.002.502.202.71-0.75-23.08%25352951.42%
UPS201023C001775002020-09-30 3:12PM EDT177.501.991.502.20-0.61-23.46%10520554.54%
UPS201023C001800002020-09-30 3:57PM EDT180.001.631.451.78-0.47-22.38%35376861.30%
UPS201023C001825002020-09-30 3:00PM EDT182.501.051.001.25-0.55-34.38%4416361.57%
UPS201023C001850002020-09-30 3:23PM EDT185.000.880.901.10-0.49-35.77%15972367.38%
UPS201023C001875002020-09-30 2:36PM EDT187.500.740.701.23-0.46-38.33%182774.56%
UPS201023C001900002020-09-30 3:51PM EDT190.000.720.651.10-0.19-20.88%13529879.83%
UPS201023C001950002020-09-30 3:15PM EDT195.000.550.270.65-0.08-12.70%32317080.08%
UPS201023C002000002020-09-30 3:41PM EDT200.000.370.390.42-0.10-21.28%10549289.75%
UPS201023C002050002020-09-30 2:45PM EDT205.000.210.110.60-0.14-40.00%465898.44%
UPS201023C002100002020-09-30 2:42PM EDT210.000.250.010.36-0.08-24.24%3897.27%
UPS201023C002150002020-09-22 11:07AM EDT215.000.360.000.190.00-11796.68%
Opzioni Putper23 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
UPS201023P001050002020-09-21 11:00AM EDT105.000.410.002.130.00--0301.86%
UPS201023P001200002020-09-09 12:40PM EDT120.000.730.000.340.00-11165.63%
UPS201023P001250002020-09-30 12:54PM EDT125.000.240.002.24-0.36-60.00%35213.57%
UPS201023P001300002020-09-21 10:57AM EDT130.000.760.000.750.00--0152.25%
UPS201023P001350002020-09-25 9:31AM EDT135.000.560.000.750.00-123134.96%
UPS201023P001400002020-09-29 9:50AM EDT140.000.500.000.670.00-117115.43%
UPS201023P001440002020-09-22 2:18PM EDT144.001.300.311.030.00-12118.95%
UPS201023P001450002020-09-29 11:04AM EDT145.000.390.292.620.00-115142.19%
UPS201023P001470002020-09-24 1:42PM EDT147.001.130.011.310.00-116107.72%
UPS201023P001480002020-09-25 10:30AM EDT148.001.550.031.640.00-519110.60%
UPS201023P001490002020-09-22 10:29AM EDT149.002.470.271.520.00-548108.89%
UPS201023P001500002020-09-30 12:52PM EDT150.000.760.291.77+0.26+52.00%2116109.38%
UPS201023P001525002020-09-28 1:38PM EDT152.501.150.961.89+0.23+25.00%3278110.35%
UPS201023P001550002020-09-30 1:08PM EDT155.001.591.042.02+0.24+17.78%241,173102.54%
UPS201023P001575002020-09-30 3:48PM EDT157.502.271.532.20+0.57+33.53%5617199.17%
UPS201023P001600002020-09-30 3:12PM EDT160.002.750.213.10+0.36+15.06%291,03883.79%
UPS201023P001625002020-09-30 3:12PM EDT162.503.512.745.05+0.25+7.67%2877111.30%
UPS201023P001650002020-09-30 3:13PM EDT165.004.533.605.10+0.63+16.15%6939104.64%
UPS201023P001675002020-09-30 3:48PM EDT167.505.915.256.35+0.61+11.51%1272111.30%
UPS201023P001700002020-09-30 2:26PM EDT170.006.606.358.20+0.03+0.46%10258116.02%
UPS201023P001750002020-09-28 2:18PM EDT175.009.279.7012.000.00-516128.81%