U.S. markets open in 5 hours 19 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
147.38+0.05 (+0.03%)
Al cierre: 04:01PM EDT
147.70 +0.32 (+0.22%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UPS240719C000700002024-07-17 2:02PM EDT70.0077.450.000.000.00-100.00%
UPS240719C001000002024-07-10 11:01AM EDT100.0034.300.000.000.00-400.00%
UPS240719C001050002024-02-06 1:12PM EDT105.0041.0047.6551.400.00--1606.15%
UPS240719C001100002024-07-16 11:20AM EDT110.0036.770.000.000.00-100.00%
UPS240719C001150002024-06-25 1:40PM EDT115.0020.200.000.000.00--00.00%
UPS240719C001200002024-07-16 3:03PM EDT120.0026.620.000.000.00-600.00%
UPS240719C001250002024-07-12 9:34AM EDT125.0014.750.000.000.00-700.00%
UPS240719C001260002024-07-09 3:26PM EDT126.009.000.000.000.00--00.00%
UPS240719C001270002024-07-11 9:51AM EDT127.0010.150.000.000.00-500.00%
UPS240719C001280002024-07-12 3:17PM EDT128.0015.520.000.000.00-1100.00%
UPS240719C001290002024-07-11 10:31AM EDT129.008.810.000.000.00-500.00%
UPS240719C001300002024-07-17 9:32AM EDT130.0015.890.000.000.00-100.00%
UPS240719C001310002024-07-09 10:02AM EDT131.004.800.000.000.00-200.00%
UPS240719C001320002024-07-12 2:26PM EDT132.009.550.000.000.00-700.00%
UPS240719C001330002024-07-16 11:56AM EDT133.0013.510.000.000.00-800.00%
UPS240719C001340002024-07-17 9:52AM EDT134.0012.650.000.000.00-200.00%
UPS240719C001350002024-07-17 3:03PM EDT135.0012.500.000.000.00-1000.00%
UPS240719C001360002024-07-17 9:43AM EDT136.0011.260.000.000.00-300.00%
UPS240719C001370002024-07-17 10:08AM EDT137.0010.160.000.000.00-1000.00%
UPS240719C001380002024-07-17 9:53AM EDT138.008.670.000.000.00-200.00%
UPS240719C001390002024-07-17 2:50PM EDT139.008.550.000.000.00-1700.00%
UPS240719C001400002024-07-17 3:57PM EDT140.007.650.000.000.00-21500.00%
UPS240719C001410002024-07-17 1:10PM EDT141.006.450.000.000.00-2800.00%
UPS240719C001420002024-07-17 1:08PM EDT142.005.340.000.000.00-4200.00%
UPS240719C001430002024-07-17 3:06PM EDT143.004.630.000.000.00-4400.00%
UPS240719C001440002024-07-17 3:57PM EDT144.003.800.000.000.00-5000.00%
UPS240719C001450002024-07-17 3:57PM EDT145.002.980.000.000.00-42300.00%
UPS240719C001460002024-07-17 3:26PM EDT146.002.300.000.000.00-13300.00%
UPS240719C001470002024-07-17 3:44PM EDT147.001.510.000.000.00-18200.00%
UPS240719C001480002024-07-17 3:59PM EDT148.001.020.000.000.00-23701.56%
UPS240719C001490002024-07-17 3:19PM EDT149.000.620.000.000.00-10603.13%
UPS240719C001500002024-07-17 3:58PM EDT150.000.390.000.000.00-2,21006.25%
UPS240719C001525002024-07-17 3:53PM EDT152.500.120.000.000.00-166012.50%
UPS240719C001550002024-07-17 3:47PM EDT155.000.030.000.000.00-23012.50%
UPS240719C001575002024-07-15 11:51AM EDT157.500.010.000.000.00-2025.00%
UPS240719C001600002024-07-17 1:00PM EDT160.000.010.000.000.00-89025.00%
UPS240719C001625002024-07-17 9:32AM EDT162.500.040.000.000.00-1025.00%
UPS240719C001650002024-07-17 2:38PM EDT165.000.020.000.000.00-14025.00%
UPS240719C001700002024-07-16 2:26PM EDT170.000.020.000.000.00-7050.00%
UPS240719C001750002024-07-17 2:41PM EDT175.000.050.000.000.00-1050.00%
UPS240719C001800002024-07-12 9:45AM EDT180.000.010.000.000.00-1050.00%
UPS240719C001850002024-06-06 12:59PM EDT185.000.050.000.050.00-60412120.31%
UPS240719C001900002024-07-10 12:12PM EDT190.000.030.000.000.00-2050.00%
UPS240719C001950002024-07-02 9:59AM EDT195.000.010.000.000.00-1050.00%
UPS240719C002000002024-07-10 2:28PM EDT200.000.020.000.000.00-1050.00%
UPS240719C002100002024-06-05 10:05AM EDT210.000.020.000.000.00-513050.00%
UPS240719C002200002024-06-24 9:54AM EDT220.000.010.000.000.00-2050.00%
UPS240719C002300002024-05-14 12:42PM EDT230.000.030.000.120.00-6031238.28%
UPS240719C002400002024-06-03 2:38PM EDT240.000.020.000.100.00-600253.13%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UPS240719P000800002024-02-29 10:44AM EDT80.000.010.001.010.00-126456.06%
UPS240719P000850002024-03-26 3:07PM EDT85.000.040.000.150.00-100103312.50%
UPS240719P000900002024-05-01 10:39AM EDT90.000.080.002.000.00-454434.96%
UPS240719P000950002024-04-24 11:46AM EDT95.000.110.002.130.00-335400.59%
UPS240719P001000002024-07-12 10:16AM EDT100.000.010.000.000.00-10050.00%
UPS240719P001050002024-07-10 9:49AM EDT105.000.010.000.000.00-5050.00%
UPS240719P001100002024-07-15 10:03AM EDT110.000.010.000.000.00-1050.00%
UPS240719P001150002024-07-15 9:43AM EDT115.000.010.000.000.00-40050.00%
UPS240719P001160002024-07-15 12:55PM EDT116.000.010.000.000.00-120050.00%
UPS240719P001170002024-07-15 2:25PM EDT117.000.010.000.000.00-11050.00%
UPS240719P001190002024-07-15 3:29PM EDT119.000.010.000.000.00-2050.00%
UPS240719P001200002024-07-15 10:42AM EDT120.000.010.000.000.00-1050.00%
UPS240719P001230002024-07-09 9:30AM EDT123.000.060.000.000.00--050.00%
UPS240719P001240002024-07-17 2:15PM EDT124.000.010.000.000.00-125050.00%
UPS240719P001250002024-07-17 3:54PM EDT125.000.030.000.000.00-219050.00%
UPS240719P001260002024-07-17 11:34AM EDT126.000.020.000.000.00-20050.00%
UPS240719P001270002024-07-17 11:57AM EDT127.000.020.000.000.00-40050.00%
UPS240719P001280002024-07-12 3:42PM EDT128.000.040.000.000.00-6050.00%
UPS240719P001290002024-07-16 1:37PM EDT129.000.010.000.000.00-10050.00%
UPS240719P001300002024-07-17 2:54PM EDT130.000.040.000.000.00-13050.00%
UPS240719P001310002024-07-16 10:17AM EDT131.000.030.000.000.00-3025.00%
UPS240719P001320002024-07-17 3:39PM EDT132.000.030.000.000.00-2025.00%
UPS240719P001330002024-07-17 1:47PM EDT133.000.030.000.000.00-41025.00%
UPS240719P001340002024-07-17 1:19PM EDT134.000.040.000.000.00-3025.00%
UPS240719P001350002024-07-17 10:47AM EDT135.000.060.000.000.00-4025.00%
UPS240719P001360002024-07-17 2:05PM EDT136.000.050.000.000.00-6025.00%
UPS240719P001370002024-07-16 3:15PM EDT137.000.040.000.000.00-5025.00%
UPS240719P001380002024-07-16 9:57AM EDT138.000.040.000.000.00-9025.00%
UPS240719P001390002024-07-17 2:40PM EDT139.000.020.000.000.00-349025.00%
UPS240719P001400002024-07-17 2:29PM EDT140.000.080.000.000.00-47012.50%
UPS240719P001410002024-07-17 3:22PM EDT141.000.070.000.000.00-13012.50%
UPS240719P001420002024-07-17 3:27PM EDT142.000.070.000.000.00-4012.50%
UPS240719P001430002024-07-17 2:05PM EDT143.000.130.000.000.00-81012.50%
UPS240719P001440002024-07-17 3:41PM EDT144.000.230.000.000.00-55806.25%
UPS240719P001450002024-07-17 3:49PM EDT145.000.410.000.000.00-22106.25%
UPS240719P001460002024-07-17 3:47PM EDT146.000.670.000.000.00-13803.13%
UPS240719P001470002024-07-17 3:59PM EDT147.000.980.000.000.00-33901.56%
UPS240719P001480002024-07-17 3:54PM EDT148.001.441.711.790.00-28-33.45%
UPS240719P001490002024-07-17 3:59PM EDT149.002.082.352.630.00---38.82%
UPS240719P001500002024-07-16 1:27PM EDT150.003.310.000.000.00-1400.00%
UPS240719P001550002024-07-17 9:49AM EDT155.008.500.000.000.00-700.00%
UPS240719P001600002024-06-06 3:43PM EDT160.0023.3321.9524.300.00-32354.44%
UPS240719P001650002024-06-06 3:43PM EDT165.0028.3526.8031.000.00-30409.38%
UPS240719P001700002024-07-11 3:37PM EDT170.0031.940.000.000.00-600.00%
UPS240719P001750002024-07-11 3:37PM EDT175.0036.960.000.000.00-600.00%
UPS240719P001800002024-02-06 2:01PM EDT180.0035.6126.7027.750.00-1000.00%
UPS240719P001850002024-01-17 12:27PM EDT185.0032.6034.8037.950.00-10174.02%
UPS240719P001900002024-01-16 10:44AM EDT190.0035.0044.9548.850.00-11367.77%
UPS240719P001950002023-12-27 10:34AM EDT195.0037.0635.8037.950.00--20.00%