U.S. markets closed

United Parcel Service, Inc. (UPS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
149.24-0.42 (-0.28%)
Al cierre: 04:00PM EDT
149.19 -0.05 (-0.03%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UPS240524C000800002024-05-17 3:19PM EDT80.0069.6068.7570.95-0.40-0.57%944256.25%
UPS240524C001200002024-05-01 2:34PM EDT120.0026.8528.1030.900.00--089.36%
UPS240524C001330002024-05-09 1:58PM EDT133.0014.0515.8516.750.00-40062.21%
UPS240524C001390002024-04-17 2:48PM EDT139.007.8510.1510.700.00--042.29%
UPS240524C001400002024-05-17 3:17PM EDT140.009.707.4510.10-0.50-4.90%101348.00%
UPS240524C001410002024-05-17 3:27PM EDT141.008.408.158.85-0.60-6.67%2339.40%
UPS240524C001420002024-05-17 3:34PM EDT142.007.356.857.85-0.70-8.70%24036.04%
UPS240524C001430002024-05-17 1:58PM EDT143.006.555.758.10+0.55+9.17%1752.98%
UPS240524C001440002024-05-17 10:25AM EDT144.004.705.255.70-0.05-1.05%110226.27%
UPS240524C001450002024-05-17 2:15PM EDT145.004.703.854.70-0.05-1.05%124722.88%
UPS240524C001460002024-05-17 11:30AM EDT146.003.803.553.85+0.75+24.59%415521.83%
UPS240524C001470002024-05-17 1:55PM EDT147.002.972.823.05-0.23-7.19%378820.78%
UPS240524C001480002024-05-17 3:59PM EDT148.002.222.192.26-0.44-16.54%10422319.02%
UPS240524C001490002024-05-17 3:36PM EDT149.001.631.581.65-0.44-21.26%20522918.53%
UPS240524C001500002024-05-17 3:59PM EDT150.001.121.061.15-0.49-30.43%48847418.14%
UPS240524C001525002024-05-17 3:59PM EDT152.500.350.330.37-0.33-48.53%4,23466817.43%
UPS240524C001550002024-05-17 3:45PM EDT155.000.110.090.14-0.14-56.00%871,87619.19%
UPS240524C001575002024-05-17 3:38PM EDT157.500.050.000.10-0.05-50.00%38536123.44%
UPS240524C001600002024-05-17 10:55AM EDT160.000.030.000.12-0.04-57.14%7936529.79%
UPS240524C001625002024-05-17 9:47AM EDT162.500.020.010.30-0.20-90.91%512942.38%
UPS240524C001650002024-05-16 10:33AM EDT165.000.050.000.060.00-162235.65%
UPS240524C001675002024-05-10 12:29PM EDT167.500.030.000.630.00--154.05%
UPS240524C001700002024-04-05 3:37PM EDT170.000.840.001.290.00-2170.12%
UPS240524C001750002024-05-17 1:29PM EDT175.000.040.000.30-0.33-89.19%23460.55%
UPS240524C001900002024-05-13 10:14AM EDT190.000.010.001.470.00-66114.26%
UPS240524C001950002024-05-13 10:18AM EDT195.000.010.002.070.00-55133.35%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UPS240524P001150002024-05-15 1:02PM EDT115.000.010.001.910.00-33136.72%
UPS240524P001200002024-05-13 10:13AM EDT120.000.030.000.060.00-162664.84%
UPS240524P001250002024-04-24 12:47PM EDT125.000.180.001.270.00-11491.50%
UPS240524P001290002024-05-01 2:28PM EDT129.000.140.001.270.00-2578.71%
UPS240524P001300002024-05-15 3:52PM EDT130.000.060.000.750.00-11,47066.41%
UPS240524P001310002024-04-25 11:05AM EDT131.000.430.000.290.00--452.34%
UPS240524P001320002024-04-30 12:42PM EDT132.000.240.001.270.00-41069.14%
UPS240524P001330002024-05-02 10:55AM EDT133.000.220.000.750.00-1557.67%
UPS240524P001340002024-05-13 10:23AM EDT134.000.050.001.270.00-83262.74%
UPS240524P001350002024-05-17 10:33AM EDT135.000.640.000.14+0.59+1,180.00%16941.90%
UPS240524P001360002024-05-14 10:33AM EDT136.000.480.001.270.00-11656.35%
UPS240524P001370002024-05-17 11:12AM EDT137.000.050.010.30-0.01-16.67%54843.46%
UPS240524P001380002024-05-17 10:33AM EDT138.000.670.010.04+0.59+737.50%12127.54%
UPS240524P001390002024-05-14 1:55PM EDT139.000.160.010.040.00-33725.39%
UPS240524P001400002024-05-16 3:49PM EDT140.000.050.000.150.00-2023629.54%
UPS240524P001410002024-05-17 3:55PM EDT141.000.030.020.16-0.12-80.00%910427.30%
UPS240524P001420002024-05-17 1:54PM EDT142.000.060.050.07-0.02-25.00%29320.70%
UPS240524P001430002024-05-17 3:36PM EDT143.000.070.060.29-0.07-50.00%1,6298725.68%
UPS240524P001440002024-05-17 2:54PM EDT144.000.110.100.14-0.11-50.00%346918.56%
UPS240524P001450002024-05-17 3:52PM EDT145.000.180.170.21-0.07-28.00%8333717.63%
UPS240524P001460002024-05-17 3:36PM EDT146.000.310.300.36-0.12-27.91%20410917.58%
UPS240524P001470002024-05-17 3:54PM EDT147.000.510.490.56-0.18-26.09%14312017.16%
UPS240524P001480002024-05-17 3:59PM EDT148.000.810.770.83-0.01-1.22%11520516.58%
UPS240524P001490002024-05-17 3:49PM EDT149.001.171.161.24-0.12-9.30%11930216.48%
UPS240524P001500002024-05-17 3:56PM EDT150.001.691.671.73+0.01+0.60%4522615.92%
UPS240524P001525002024-05-17 2:51PM EDT152.503.503.404.60+0.28+8.70%823331.89%
UPS240524P001550002024-05-14 1:45PM EDT155.005.854.456.950.00-614239.28%
UPS240524P001625002024-05-13 10:28AM EDT162.5013.4013.3514.350.00-3350.54%
UPS240524P001650002024-05-13 1:02PM EDT165.0015.8315.3517.000.00-1251.86%
UPS240524P001700002024-05-15 3:09PM EDT170.0021.7520.3521.850.00-23660.35%
UPS240524P001725002024-05-16 10:10AM EDT172.5024.2022.6524.750.00-1369.24%
UPS240524P001750002024-05-15 3:50PM EDT175.0027.0124.7027.450.00-2069.43%