Italia markets closed
Dow Jones
37.722,19 -31,12 (-0,08%) Nasdaq
15.598,77 -84,60 (-0,54%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0647 -0,0027 (-0,26%) Bitcoin EUR
59.130,28 +1.340,18 (+2,32%) CMC Crypto 200
885,54 0,00 (0,00%)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:40PM EDT. Mercato aperto.
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240419C00070000 | 2024-04-17 2:46PM EDT | 70.00 | 72.60 | 71.30 | 73.85 | -0.50 | -0.68% | 2 | 11 | 501.56% |
| UPS240419C00075000 | 2024-04-18 2:17PM EDT | 75.00 | 67.25 | 66.70 | 67.50 | -6.70 | -9.06% | 18 | 9 | 442.19% |
| UPS240419C00080000 | 2024-04-18 9:46AM EDT | 80.00 | 62.53 | 61.30 | 63.30 | -0.47 | -0.75% | 11 | 14 | 347.66% |
| UPS240419C00085000 | 2024-04-15 10:02AM EDT | 85.00 | 60.52 | 56.35 | 59.00 | 0.00 | - | 3 | 3 | 393.75% |
| UPS240419C00095000 | 2024-04-15 10:09AM EDT | 95.00 | 50.29 | 46.40 | 48.90 | 0.00 | - | 2 | 0 | 316.41% |
| UPS240419C00100000 | 2024-04-17 10:03AM EDT | 100.00 | 42.25 | 41.30 | 44.00 | 0.00 | - | 1 | 4 | 282.03% |
| UPS240419C00105000 | 2023-10-25 10:04AM EDT | 105.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240419C00110000 | 2024-02-15 3:55PM EDT | 110.00 | 37.65 | 42.05 | 45.75 | 0.00 | - | 40 | 0 | 668.99% |
| UPS240419C00115000 | 2023-10-30 12:24PM EDT | 115.00 | 24.75 | 38.55 | 40.05 | 0.00 | - | - | 1 | 619.24% |
| UPS240419C00120000 | 2024-04-17 9:54AM EDT | 120.00 | 24.50 | 22.05 | 22.55 | 0.00 | - | 1 | 968 | 119.14% |
| UPS240419C00125000 | 2024-04-17 10:17AM EDT | 125.00 | 17.06 | 17.25 | 17.60 | 0.00 | - | 2 | 130 | 108.40% |
| UPS240419C00130000 | 2024-04-17 9:33AM EDT | 130.00 | 12.55 | 11.85 | 13.05 | 0.00 | - | 3 | 205 | 83.01% |
| UPS240419C00134000 | 2024-04-11 9:36AM EDT | 134.00 | 13.95 | 8.25 | 8.45 | 0.00 | - | 1 | 2 | 54.10% |
| UPS240419C00135000 | 2024-04-18 2:03PM EDT | 135.00 | 7.10 | 7.20 | 7.45 | -0.50 | -6.58% | 15 | 236 | 54.88% |
| UPS240419C00137000 | 2024-04-18 11:16AM EDT | 137.00 | 5.55 | 4.70 | 5.95 | -0.90 | -13.95% | 1 | 7 | 62.40% |
| UPS240419C00139000 | 2024-04-17 11:40AM EDT | 139.00 | 3.54 | 3.30 | 3.85 | 0.00 | - | 3 | 47 | 44.29% |
| UPS240419C00140000 | 2024-04-18 1:34PM EDT | 140.00 | 2.53 | 2.54 | 2.74 | -0.36 | -12.46% | 44 | 483 | 33.25% |
| UPS240419C00141000 | 2024-04-18 11:48AM EDT | 141.00 | 1.68 | 1.67 | 1.77 | -0.62 | -26.96% | 31 | 69 | 25.78% |
| UPS240419C00142000 | 2024-04-18 2:23PM EDT | 142.00 | 1.09 | 1.05 | 1.11 | -0.32 | -22.70% | 193 | 107 | 24.27% |
| UPS240419C00143000 | 2024-04-18 2:17PM EDT | 143.00 | 0.55 | 0.52 | 0.57 | -0.41 | -42.71% | 1,053 | 332 | 21.92% |
| UPS240419C00144000 | 2024-04-18 2:23PM EDT | 144.00 | 0.26 | 0.22 | 0.26 | -0.30 | -58.82% | 637 | 252 | 21.05% |
| UPS240419C00145000 | 2024-04-18 2:13PM EDT | 145.00 | 0.08 | 0.08 | 0.12 | -0.25 | -75.76% | 435 | 1,877 | 21.49% |
| UPS240419C00146000 | 2024-04-18 1:57PM EDT | 146.00 | 0.03 | 0.02 | 0.05 | -0.09 | -75.00% | 118 | 822 | 21.88% |
| UPS240419C00147000 | 2024-04-18 11:47AM EDT | 147.00 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 14 | 4,246 | 25.20% |
| UPS240419C00148000 | 2024-04-18 12:12PM EDT | 148.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 14 | 3,472 | 29.30% |
| UPS240419C00149000 | 2024-04-18 12:06PM EDT | 149.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 2,781 | 31.84% |
| UPS240419C00150000 | 2024-04-18 1:52PM EDT | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 53 | 4,988 | 33.59% |
| UPS240419C00152500 | 2024-04-18 2:22PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 2,572 | 39.06% |
| UPS240419C00155000 | 2024-04-18 2:06PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 8,025 | 46.88% |
| UPS240419C00157500 | 2024-04-18 11:24AM EDT | 157.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 17 | 1,434 | 50.00% |
| UPS240419C00160000 | 2024-04-18 1:54PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 81 | 4,915 | 56.25% |
| UPS240419C00162500 | 2024-04-16 10:47AM EDT | 162.50 | 0.20 | 0.00 | 0.01 | 0.00 | - | 3 | 4,815 | 64.06% |
| UPS240419C00165000 | 2024-04-18 1:15PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 4,476 | 70.31% |
| UPS240419C00167500 | 2024-04-17 9:33AM EDT | 167.50 | 0.09 | 0.00 | 0.16 | 0.00 | - | 1 | 171 | 105.86% |
| UPS240419C00170000 | 2024-04-17 1:18PM EDT | 170.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1,933 | 107.81% |
| UPS240419C00172500 | 2024-04-17 9:33AM EDT | 172.50 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 635 | 110.94% |
| UPS240419C00175000 | 2024-04-16 3:12PM EDT | 175.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 27 | 4,254 | 129.30% |
| UPS240419C00177500 | 2024-04-02 10:34AM EDT | 177.50 | 0.10 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 136.72% |
| UPS240419C00180000 | 2024-04-16 12:46PM EDT | 180.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 2,262 | 129.69% |
| UPS240419C00185000 | 2024-04-17 11:50AM EDT | 185.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 1,373 | 146.88% |
| UPS240419C00190000 | 2024-04-02 9:56AM EDT | 190.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 860 | 154.69% |
| UPS240419C00195000 | 2024-04-10 12:33PM EDT | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 968 | 137.50% |
| UPS240419C00200000 | 2024-03-25 3:08PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,773 | 150.00% |
| UPS240419C00210000 | 2024-02-13 4:47PM EDT | 210.00 | 0.16 | 0.00 | 0.16 | 0.00 | - | 3 | 2,401 | 221.09% |
| UPS240419C00220000 | 2024-04-17 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 537 | 187.50% |
| UPS240419C00230000 | 2024-01-24 4:02PM EDT | 230.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 8 | 264.06% |
| UPS240419C00240000 | 2023-09-29 12:43PM EDT | 240.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 4 | 12 | 279.69% |
| UPS240419C00250000 | 2023-09-14 10:21AM EDT | 250.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 300.78% |
| UPS240419C00260000 | 2024-02-13 12:17PM EDT | 260.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 314.06% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240419P00070000 | 2024-01-31 3:09PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| UPS240419P00075000 | 2023-11-13 1:59PM EDT | 75.00 | 0.09 | 0.00 | 2.14 | 0.00 | - | 12 | 222 | 554.49% |
| UPS240419P00080000 | 2024-03-13 9:30AM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| UPS240419P00085000 | 2023-12-01 11:15AM EDT | 85.00 | 0.14 | 0.00 | 0.56 | 0.00 | - | 2 | 16 | 356.64% |
| UPS240419P00090000 | 2024-01-19 12:49PM EDT | 90.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 15 | 44 | 265.63% |
| UPS240419P00095000 | 2024-01-22 12:44PM EDT | 95.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 20 | 237.50% |
| UPS240419P00100000 | 2024-04-15 9:32AM EDT | 100.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | 5 | 131 | 211.72% |
| UPS240419P00105000 | 2024-03-26 2:45PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 152 | 137.50% |
| UPS240419P00110000 | 2024-04-05 9:37AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 212 | 118.75% |
| UPS240419P00115000 | 2024-04-16 9:55AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 708 | 96.88% |
| UPS240419P00120000 | 2024-04-02 1:44PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,314 | 81.25% |
| UPS240419P00125000 | 2024-04-18 12:09PM EDT | 125.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 5 | 2,931 | 75.00% |
| UPS240419P00130000 | 2024-04-18 10:46AM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,154 | 48.44% |
| UPS240419P00133000 | 2024-04-03 3:50PM EDT | 133.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 8 | 43.36% |
| UPS240419P00134000 | 2024-04-12 1:50PM EDT | 134.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 19 | 29 | 50.20% |
| UPS240419P00135000 | 2024-04-18 1:15PM EDT | 135.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 17 | 3,236 | 32.81% |
| UPS240419P00136000 | 2024-04-18 10:29AM EDT | 136.00 | 0.02 | 0.00 | 0.04 | -0.13 | -86.67% | 14 | 123 | 32.23% |
| UPS240419P00137000 | 2024-04-17 2:01PM EDT | 137.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 9 | 47 | 32.62% |
| UPS240419P00138000 | 2024-04-18 11:10AM EDT | 138.00 | 0.04 | 0.01 | 0.21 | -0.07 | -63.64% | 16 | 142 | 34.28% |
| UPS240419P00139000 | 2024-04-18 1:42PM EDT | 139.00 | 0.11 | 0.07 | 0.12 | -0.07 | -38.89% | 25 | 1,718 | 24.02% |
| UPS240419P00140000 | 2024-04-18 2:21PM EDT | 140.00 | 0.17 | 0.14 | 0.17 | -0.18 | -51.43% | 86 | 2,491 | 20.41% |
| UPS240419P00141000 | 2024-04-18 2:10PM EDT | 141.00 | 0.41 | 0.31 | 0.35 | -0.20 | -32.79% | 226 | 846 | 19.29% |
| UPS240419P00142000 | 2024-04-18 2:25PM EDT | 142.00 | 0.67 | 0.60 | 0.64 | -0.03 | -4.41% | 212 | 587 | 17.33% |
| UPS240419P00143000 | 2024-04-18 2:16PM EDT | 143.00 | 1.24 | 1.14 | 1.20 | -0.11 | -8.15% | 56 | 809 | 17.04% |
| UPS240419P00144000 | 2024-04-18 2:10PM EDT | 144.00 | 2.08 | 1.63 | 1.90 | +0.08 | +4.00% | 17 | 914 | 14.06% |
| UPS240419P00145000 | 2024-04-18 2:16PM EDT | 145.00 | 2.91 | 2.55 | 2.74 | +0.61 | +26.52% | 613 | 5,666 | 0.00% |
| UPS240419P00146000 | 2024-04-18 12:26PM EDT | 146.00 | 3.90 | 2.98 | 4.00 | +0.26 | +7.14% | 23 | 567 | 29.88% |
| UPS240419P00147000 | 2024-04-18 10:32AM EDT | 147.00 | 4.55 | 4.30 | 5.05 | +0.25 | +5.81% | 1 | 416 | 37.79% |
| UPS240419P00148000 | 2024-04-18 10:50AM EDT | 148.00 | 5.70 | 5.40 | 6.20 | +0.53 | +10.25% | 3 | 107 | 50.00% |
| UPS240419P00149000 | 2024-04-18 12:58PM EDT | 149.00 | 6.77 | 6.55 | 6.90 | +0.47 | +7.46% | 13 | 114 | 37.89% |
| UPS240419P00150000 | 2024-04-18 2:25PM EDT | 150.00 | 7.61 | 7.45 | 8.20 | -0.09 | -1.24% | 48 | 625 | 60.94% |
| UPS240419P00152500 | 2024-04-18 2:21PM EDT | 152.50 | 10.25 | 9.95 | 10.30 | +0.25 | +2.50% | 250 | 134 | 0.00% |
| UPS240419P00155000 | 2024-04-18 2:21PM EDT | 155.00 | 12.80 | 12.55 | 12.75 | +0.30 | +2.40% | 250 | 167 | 0.00% |
| UPS240419P00157500 | 2024-04-16 2:58PM EDT | 157.50 | 13.20 | 14.85 | 15.40 | 0.00 | - | 3 | 0 | 71.48% |
| UPS240419P00160000 | 2024-04-18 2:21PM EDT | 160.00 | 17.65 | 17.30 | 17.85 | +0.15 | +0.86% | 50 | 25 | 69.92% |
| UPS240419P00162500 | 2024-04-16 3:51PM EDT | 162.50 | 18.88 | 19.55 | 20.45 | 0.00 | - | 170 | 0 | 96.48% |
| UPS240419P00165000 | 2024-04-18 2:21PM EDT | 165.00 | 22.90 | 22.40 | 22.75 | +0.20 | +0.88% | 50 | 24 | 0.00% |
| UPS240419P00167500 | 2024-04-10 2:43PM EDT | 167.50 | 20.65 | 24.10 | 26.05 | 0.00 | - | 51 | 0 | 162.11% |
| UPS240419P00170000 | 2024-04-17 2:38PM EDT | 170.00 | 27.25 | 26.05 | 28.60 | 0.00 | - | 27 | 0 | 175.49% |
| UPS240419P00172500 | 2024-03-26 3:38PM EDT | 172.50 | 28.01 | 28.60 | 31.25 | 0.00 | - | 3 | 0 | 194.24% |
| UPS240419P00175000 | 2024-04-17 3:15PM EDT | 175.00 | 32.70 | 31.30 | 33.75 | 0.00 | - | 7 | 0 | 204.59% |
| UPS240419P00180000 | 2024-02-08 10:32AM EDT | 180.00 | 34.90 | 24.20 | 28.05 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240419P00185000 | 2023-11-15 4:28PM EDT | 185.00 | 37.35 | 22.65 | 23.70 | 0.00 | - | 30 | 0 | 0.00% |
| UPS240419P00190000 | 2024-01-08 12:00PM EDT | 190.00 | 32.30 | 43.15 | 47.05 | 0.00 | - | 2 | 2 | 0.00% |
| UPS240419P00195000 | 2023-09-19 1:53PM EDT | 195.00 | 37.50 | 42.95 | 44.90 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240419P00200000 | 2023-09-06 2:15PM EDT | 200.00 | 38.00 | 45.55 | 46.90 | 0.00 | - | 1 | 1 | 0.00% |
| UPS240419P00210000 | 2023-09-15 2:37PM EDT | 210.00 | 49.45 | 54.70 | 56.70 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240419P00240000 | 2024-02-16 4:00PM EDT | 240.00 | 91.75 | 85.30 | 88.25 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240419P00250000 | 2024-02-16 4:00PM EDT | 250.00 | 101.77 | 94.90 | 98.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.