U.S. markets closed
F S&P 500
5,159.50 +4.75 (+0.09%) F Dow Jones
38,874.00 +42.00 (+0.11%) F Nasdaq
18,004.25 +3.50 (+0.02%) E-mini Russell 2000 Index Futur
2,049.30 +3.50 (+0.17%) Petróleo
78.39 +0.28 (+0.36%) Oro
2,303.10 -5.50 (-0.24%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510C00075000 | 2024-05-03 3:57PM EDT | 75.00 | 71.55 | 70.90 | 72.75 | -0.71 | -0.98% | 13 | 72 | 299.80% |
| UPS240510C00080000 | 2024-05-03 3:40PM EDT | 80.00 | 66.80 | 65.50 | 68.10 | -1.30 | -1.91% | 15 | 25 | 271.09% |
| UPS240510C00085000 | 2024-04-23 11:49AM EDT | 85.00 | 63.23 | 60.00 | 63.65 | 0.00 | - | 3 | 2 | 249.61% |
| UPS240510C00090000 | 2024-04-23 10:13AM EDT | 90.00 | 57.00 | 55.30 | 58.65 | 0.00 | - | - | 2 | 240.43% |
| UPS240510C00100000 | 2024-05-03 11:13AM EDT | 100.00 | 47.10 | 45.45 | 48.50 | +47.10 | - | 2 | 2 | 195.41% |
| UPS240510C00120000 | 2024-05-03 1:38PM EDT | 120.00 | 27.40 | 25.65 | 28.30 | +27.40 | - | 4 | 7 | 114.84% |
| UPS240510C00130000 | 2024-05-03 10:35AM EDT | 130.00 | 17.20 | 14.85 | 17.30 | -0.43 | -2.44% | 2 | 3 | 87.94% |
| UPS240510C00133000 | 2024-04-12 11:17AM EDT | 133.00 | 15.00 | 13.25 | 14.05 | 0.00 | - | 1 | 1 | 52.73% |
| UPS240510C00135000 | 2024-04-18 1:53PM EDT | 135.00 | 9.45 | 11.25 | 12.00 | 0.00 | - | - | 1 | 58.98% |
| UPS240510C00136000 | 2024-04-26 10:04AM EDT | 136.00 | 12.40 | 9.95 | 11.00 | 0.00 | - | 4 | 16 | 55.08% |
| UPS240510C00137000 | 2024-05-03 3:51PM EDT | 137.00 | 9.84 | 8.45 | 10.00 | +9.84 | - | 11 | 0 | 51.17% |
| UPS240510C00138000 | 2024-05-01 10:37AM EDT | 138.00 | 7.95 | 8.30 | 8.95 | 0.00 | - | 1 | 15 | 45.90% |
| UPS240510C00139000 | 2024-05-02 3:07PM EDT | 139.00 | 8.64 | 7.30 | 9.35 | 0.00 | - | 7 | 8 | 50.90% |
| UPS240510C00140000 | 2024-05-03 3:00PM EDT | 140.00 | 7.35 | 6.50 | 7.10 | -1.85 | -20.11% | 1 | 49 | 41.55% |
| UPS240510C00141000 | 2024-05-02 12:13PM EDT | 141.00 | 6.35 | 4.55 | 6.05 | 0.00 | - | 31 | 12 | 36.18% |
| UPS240510C00142000 | 2024-05-01 3:35PM EDT | 142.00 | 5.25 | 3.85 | 5.10 | 0.00 | - | 6 | 16 | 32.91% |
| UPS240510C00143000 | 2024-05-03 2:58PM EDT | 143.00 | 4.61 | 3.05 | 3.95 | +0.02 | +0.44% | 11 | 34 | 25.39% |
| UPS240510C00144000 | 2024-05-03 3:36PM EDT | 144.00 | 3.30 | 2.88 | 3.15 | -1.00 | -23.26% | 3 | 56 | 24.46% |
| UPS240510C00145000 | 2024-05-03 1:03PM EDT | 145.00 | 2.82 | 2.24 | 2.53 | -0.16 | -5.37% | 7 | 147 | 25.29% |
| UPS240510C00146000 | 2024-05-03 3:56PM EDT | 146.00 | 1.69 | 1.35 | 1.74 | -0.57 | -25.22% | 130 | 185 | 22.19% |
| UPS240510C00147000 | 2024-05-03 3:58PM EDT | 147.00 | 1.22 | 1.09 | 1.23 | -0.68 | -35.79% | 121 | 342 | 21.88% |
| UPS240510C00148000 | 2024-05-03 3:59PM EDT | 148.00 | 0.80 | 0.74 | 0.83 | -0.50 | -38.46% | 269 | 205 | 21.61% |
| UPS240510C00149000 | 2024-05-03 3:59PM EDT | 149.00 | 0.52 | 0.50 | 0.53 | -0.64 | -55.17% | 3,331 | 116 | 21.34% |
| UPS240510C00150000 | 2024-05-03 3:58PM EDT | 150.00 | 0.33 | 0.30 | 0.35 | -0.25 | -43.10% | 436 | 383 | 21.78% |
| UPS240510C00152500 | 2024-05-03 3:54PM EDT | 152.50 | 0.10 | 0.08 | 0.12 | -0.11 | -52.38% | 269 | 521 | 23.19% |
| UPS240510C00155000 | 2024-05-03 3:49PM EDT | 155.00 | 0.05 | 0.02 | 0.05 | -0.07 | -58.33% | 426 | 493 | 25.59% |
| UPS240510C00157500 | 2024-05-03 2:41PM EDT | 157.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 42 | 31.45% |
| UPS240510C00160000 | 2024-05-03 2:41PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 5 | 3,999 | 37.11% |
| UPS240510C00162500 | 2024-04-24 1:44PM EDT | 162.50 | 0.11 | 0.01 | 0.10 | 0.00 | - | 2 | 7 | 47.36% |
| UPS240510C00165000 | 2024-05-01 3:13PM EDT | 165.00 | 0.01 | 0.00 | 0.83 | 0.00 | - | 1 | 577 | 70.17% |
| UPS240510C00167500 | 2024-04-05 3:49PM EDT | 167.50 | 0.96 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 85.01% |
| UPS240510C00170000 | 2024-04-29 11:18AM EDT | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 637 | 51.56% |
| UPS240510C00172500 | 2024-04-19 3:38PM EDT | 172.50 | 0.12 | 0.00 | 1.27 | 0.00 | - | 18 | 22 | 98.34% |
| UPS240510C00180000 | 2024-04-15 10:06AM EDT | 180.00 | 0.17 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 132.32% |
| UPS240510C00185000 | 2024-04-19 1:27PM EDT | 185.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | 1 | 1 | 144.53% |
| UPS240510C00195000 | 2024-04-23 9:32AM EDT | 195.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 5 | 96.88% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510P00100000 | 2024-04-23 2:41PM EDT | 100.00 | 0.75 | 0.00 | 2.13 | 0.00 | - | - | 11 | 226.07% |
| UPS240510P00115000 | 2024-04-12 3:59PM EDT | 115.00 | 0.15 | 0.00 | 1.26 | 0.00 | - | - | 32 | 138.57% |
| UPS240510P00120000 | 2024-04-29 3:40PM EDT | 120.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 20 | 38 | 118.85% |
| UPS240510P00125000 | 2024-05-02 3:04PM EDT | 125.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 12 | 171 | 58.98% |
| UPS240510P00129000 | 2024-04-29 9:33AM EDT | 129.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 4 | 6 | 84.18% |
| UPS240510P00130000 | 2024-05-03 3:56PM EDT | 130.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 16 | 47 | 48.44% |
| UPS240510P00131000 | 2024-04-24 1:44PM EDT | 131.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | - | 1 | 76.47% |
| UPS240510P00132000 | 2024-05-01 2:25PM EDT | 132.00 | 0.08 | 0.01 | 1.27 | +0.08 | - | - | 3 | 72.75% |
| UPS240510P00133000 | 2024-05-01 2:24PM EDT | 133.00 | 0.09 | 0.01 | 0.66 | 0.00 | - | 8 | 18 | 58.01% |
| UPS240510P00134000 | 2024-04-30 1:05PM EDT | 134.00 | 0.09 | 0.01 | 0.37 | 0.00 | - | 1 | 31 | 55.91% |
| UPS240510P00135000 | 2024-05-03 1:26PM EDT | 135.00 | 0.03 | 0.03 | 0.08 | -0.06 | -66.67% | 6 | 190 | 37.70% |
| UPS240510P00136000 | 2024-05-03 11:15AM EDT | 136.00 | 0.05 | 0.02 | 0.29 | -0.05 | -50.00% | 5 | 55 | 45.80% |
| UPS240510P00137000 | 2024-05-03 2:28PM EDT | 137.00 | 0.16 | 0.02 | 0.16 | 0.00 | - | 17 | 85 | 36.72% |
| UPS240510P00138000 | 2024-05-03 3:58PM EDT | 138.00 | 0.08 | 0.05 | 0.93 | -0.09 | -52.94% | 4 | 25 | 56.06% |
| UPS240510P00139000 | 2024-05-03 3:25PM EDT | 139.00 | 0.10 | 0.10 | 0.15 | -0.13 | -56.52% | 21 | 185 | 29.88% |
| UPS240510P00140000 | 2024-05-03 3:58PM EDT | 140.00 | 0.18 | 0.18 | 0.21 | -0.05 | -21.74% | 61 | 1,754 | 29.00% |
| UPS240510P00141000 | 2024-05-03 3:53PM EDT | 141.00 | 0.28 | 0.26 | 0.32 | -0.18 | -39.13% | 13 | 75 | 28.81% |
| UPS240510P00142000 | 2024-05-03 3:54PM EDT | 142.00 | 0.44 | 0.45 | 2.43 | -0.16 | -26.67% | 51 | 95 | 63.67% |
| UPS240510P00143000 | 2024-05-03 3:55PM EDT | 143.00 | 0.70 | 0.69 | 0.82 | -0.16 | -18.60% | 41 | 210 | 31.15% |
| UPS240510P00144000 | 2024-05-03 3:59PM EDT | 144.00 | 1.06 | 1.02 | 1.21 | -0.12 | -10.17% | 69 | 181 | 32.69% |
| UPS240510P00145000 | 2024-05-03 3:59PM EDT | 145.00 | 1.50 | 1.36 | 1.63 | -0.10 | -6.25% | 67 | 651 | 33.42% |
| UPS240510P00146000 | 2024-05-03 3:51PM EDT | 146.00 | 1.99 | 2.00 | 2.26 | -0.04 | -1.97% | 117 | 145 | 36.18% |
| UPS240510P00147000 | 2024-05-03 3:59PM EDT | 147.00 | 2.70 | 2.55 | 2.85 | +0.05 | +1.89% | 79 | 199 | 37.31% |
| UPS240510P00148000 | 2024-05-03 3:57PM EDT | 148.00 | 3.43 | 3.35 | 5.20 | +0.33 | +10.65% | 22 | 224 | 63.60% |
| UPS240510P00149000 | 2024-05-03 3:39PM EDT | 149.00 | 4.05 | 4.10 | 4.50 | +0.05 | +1.25% | 6 | 389 | 44.14% |
| UPS240510P00150000 | 2024-05-03 3:16PM EDT | 150.00 | 4.59 | 5.00 | 6.10 | +0.34 | +8.00% | 7 | 256 | 50.24% |
| UPS240510P00152500 | 2024-05-03 2:54PM EDT | 152.50 | 6.83 | 7.20 | 7.80 | +0.43 | +6.72% | 1 | 225 | 53.03% |
| UPS240510P00155000 | 2024-05-02 12:39PM EDT | 155.00 | 9.20 | 9.35 | 10.65 | 0.00 | - | 2 | 15 | 63.53% |
| UPS240510P00157500 | 2024-05-03 1:01PM EDT | 157.50 | 11.75 | 10.45 | 12.70 | +0.20 | +1.73% | 7 | 12 | 51.56% |
| UPS240510P00160000 | 2024-05-03 11:14AM EDT | 160.00 | 14.35 | 14.20 | 16.20 | +1.02 | +7.65% | 1 | 13 | 86.57% |
| UPS240510P00165000 | 2024-05-02 12:39PM EDT | 165.00 | 19.10 | 18.60 | 20.20 | +19.10 | - | - | 6 | 83.98% |
| UPS240510P00170000 | 2024-05-02 1:46PM EDT | 170.00 | 23.75 | 24.10 | 26.30 | +23.75 | - | - | 6 | 119.92% |
| UPS240510P00172500 | 2024-04-04 2:52PM EDT | 172.50 | 22.85 | 25.40 | 28.20 | 0.00 | - | 3 | 3 | 101.76% |
© 2024 Yahoo. Todos los derechos reservados.