U.S. markets open in 3 minutes

United Parcel Service, Inc. (UPS)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
135.65+0.76 (+0.56%)
Al cierre: 04:00PM EDT
135.65 0.00 (0.00%)
Antes de la apertura del mercado: 09:25AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UPS240621C000700002024-06-11 1:09PM EDT70.0067.100.000.000.00-270.00%
UPS240621C000750002024-06-10 9:43AM EDT75.0062.310.000.000.00-110.00%
UPS240621C000800002024-06-14 11:20AM EDT80.0054.200.000.000.00-1110.00%
UPS240621C000850002024-06-14 3:35PM EDT85.0050.350.000.000.00-210.00%
UPS240621C000900002024-02-15 4:35PM EDT90.0057.2561.7566.400.00-30730.66%
UPS240621C000950002024-05-30 3:01PM EDT95.0041.480.000.000.00-410.00%
UPS240621C001000002024-05-29 1:18PM EDT100.0035.700.000.000.00-140.00%
UPS240621C001050002024-05-09 1:58PM EDT105.0042.5032.0034.900.00-400226.66%
UPS240621C001100002024-05-09 1:58PM EDT110.0037.7027.0030.000.00-400199.12%
UPS240621C001150002024-01-30 10:47AM EDT115.0030.8233.5037.200.00-12408.08%
UPS240621C001200002024-06-13 12:42PM EDT120.0014.950.000.000.00-3310.00%
UPS240621C001210002024-06-13 12:14PM EDT121.0013.250.000.000.00-110.00%
UPS240621C001230002024-06-13 10:39AM EDT123.0011.550.000.000.00-110.00%
UPS240621C001250002024-06-12 1:36PM EDT125.0012.170.000.000.00-200450.00%
UPS240621C001260002024-06-12 1:36PM EDT126.0011.170.000.000.00--310.00%
UPS240621C001270002024-06-14 10:17AM EDT127.006.600.000.000.00-120.00%
UPS240621C001280002024-06-14 2:51PM EDT128.007.270.000.000.00--20.00%
UPS240621C001290002024-06-14 1:11PM EDT129.006.400.000.000.00-720.00%
UPS240621C001300002024-06-14 2:42PM EDT130.005.070.000.000.00-161340.00%
UPS240621C001310002024-06-14 1:01PM EDT131.004.370.000.000.00-551100.00%
UPS240621C001320002024-06-14 3:13PM EDT132.003.730.000.000.00-17270.00%
UPS240621C001330002024-06-14 3:58PM EDT133.003.100.000.000.00-101940.00%
UPS240621C001340002024-06-14 3:59PM EDT134.002.460.000.000.00-1392930.00%
UPS240621C001350002024-06-14 3:59PM EDT135.001.800.000.000.00-7326870.00%
UPS240621C001360002024-06-14 3:59PM EDT136.001.240.000.000.00-2741,7960.78%
UPS240621C001370002024-06-14 3:59PM EDT137.000.850.000.000.00-2534923.13%
UPS240621C001380002024-06-14 3:59PM EDT138.000.550.000.000.00-1684163.13%
UPS240621C001390002024-06-14 3:59PM EDT139.000.350.000.000.00-704096.25%
UPS240621C001400002024-06-14 3:59PM EDT140.000.210.000.000.00-1852,4006.25%
UPS240621C001410002024-06-14 3:52PM EDT141.000.130.000.000.00-443956.25%
UPS240621C001420002024-06-14 3:41PM EDT142.000.110.000.000.00-1735612.50%
UPS240621C001430002024-06-14 3:15PM EDT143.000.080.000.000.00-12232112.50%
UPS240621C001440002024-06-14 3:51PM EDT144.000.070.000.000.00-10419512.50%
UPS240621C001450002024-06-14 3:11PM EDT145.000.050.000.000.00-971,92412.50%
UPS240621C001460002024-06-14 2:25PM EDT146.000.030.000.000.00-144812.50%
UPS240621C001470002024-06-12 1:15PM EDT147.000.060.000.000.00-612312.50%
UPS240621C001480002024-06-14 12:15PM EDT148.000.050.000.000.00-227212.50%
UPS240621C001490002024-06-05 10:42AM EDT149.000.100.000.000.00-10019025.00%
UPS240621C001500002024-06-14 2:18PM EDT150.000.030.000.000.00-43,48425.00%
UPS240621C001525002024-06-14 1:18PM EDT152.500.030.000.000.00-222825.00%
UPS240621C001550002024-06-14 10:36AM EDT155.000.030.000.000.00-33,04925.00%
UPS240621C001575002024-06-13 9:35AM EDT157.500.070.000.000.00-114325.00%
UPS240621C001600002024-06-14 3:40PM EDT160.000.020.000.000.00-194,14925.00%
UPS240621C001625002024-06-14 3:29PM EDT162.500.010.000.000.00-84025.00%
UPS240621C001650002024-06-14 12:12PM EDT165.000.010.000.000.00-102,62050.00%
UPS240621C001700002024-06-14 12:21PM EDT170.000.010.000.000.00-23,28350.00%
UPS240621C001725002024-06-13 3:35PM EDT172.500.010.000.000.00-161750.00%
UPS240621C001750002024-06-14 3:44PM EDT175.000.020.000.000.00-13,30850.00%
UPS240621C001800002024-06-12 2:01PM EDT180.000.010.000.000.00-106,10950.00%
UPS240621C001850002024-06-12 9:36AM EDT185.000.020.000.000.00-12,87450.00%
UPS240621C001900002024-06-12 12:31PM EDT190.000.100.000.000.00-21,23050.00%
UPS240621C001950002024-06-06 3:42PM EDT195.000.010.000.000.00-128850.00%
UPS240621C002000002024-05-15 12:53PM EDT200.000.010.000.090.00-10528130.47%
UPS240621C002100002024-05-30 9:41AM EDT210.000.020.000.000.00-104650.00%
UPS240621C002200002024-06-07 1:21PM EDT220.000.040.000.000.00-310450.00%
UPS240621C002300002024-05-29 3:11PM EDT230.000.010.000.000.00-3133950.00%
UPS240621C002400002024-04-02 10:19AM EDT240.000.010.000.160.00-632194.53%
UPS240621C002500002024-05-15 12:26PM EDT250.000.010.000.120.00-278199.61%
UPS240621C002600002024-05-14 2:40PM EDT260.000.010.002.120.00-3114314.65%
UPS240621C002700002023-09-28 10:49AM EDT270.000.050.000.140.00-22225.00%
UPS240621C002800002024-03-05 1:33PM EDT280.000.010.000.160.00-15238.28%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UPS240621P000700002024-04-19 3:42PM EDT70.000.050.000.000.00-42250.00%
UPS240621P000750002024-02-05 12:17PM EDT75.000.150.000.340.00-2155238.67%
UPS240621P000800002024-04-02 2:02PM EDT80.000.010.000.360.00-141216.99%
UPS240621P000850002024-03-14 9:30AM EDT85.000.170.000.150.00-227172.27%
UPS240621P000900002024-06-03 11:40AM EDT90.002.110.000.000.00-29950.00%
UPS240621P000950002024-04-18 12:08PM EDT95.000.070.001.470.00-21,122199.80%
UPS240621P001000002024-06-06 10:56AM EDT100.000.010.000.000.00-270250.00%
UPS240621P001050002024-04-24 10:27AM EDT105.000.050.000.150.00-2153100.78%
UPS240621P001100002024-06-14 12:12PM EDT110.000.060.000.000.00-415550.00%
UPS240621P001150002024-06-14 3:28PM EDT115.000.020.000.000.00-32,65425.00%
UPS240621P001180002024-06-12 11:55AM EDT118.000.010.000.000.00--125.00%
UPS240621P001200002024-06-13 9:48AM EDT120.000.030.000.000.00-201,03225.00%
UPS240621P001240002024-06-13 11:55AM EDT124.000.040.000.000.00-5512.50%
UPS240621P001250002024-06-14 2:42PM EDT125.000.020.000.000.00-362,18612.50%
UPS240621P001260002024-06-13 11:30AM EDT126.000.060.000.000.00-2212.50%
UPS240621P001270002024-06-14 3:03PM EDT127.000.040.000.000.00-4212.50%
UPS240621P001280002024-06-14 11:18AM EDT128.000.130.000.000.00-2,0322,05412.50%
UPS240621P001290002024-06-14 3:25PM EDT129.000.090.000.000.00-245012.50%
UPS240621P001300002024-06-14 3:59PM EDT130.000.130.000.000.00-1762,4076.25%
UPS240621P001310002024-06-14 3:40PM EDT131.000.220.000.000.00-31776.25%
UPS240621P001320002024-06-14 3:53PM EDT132.000.340.000.000.00-1111106.25%
UPS240621P001330002024-06-14 3:54PM EDT133.000.520.000.000.00-2322023.13%
UPS240621P001340002024-06-14 3:58PM EDT134.000.720.000.000.00-2453993.13%
UPS240621P001350002024-06-14 3:58PM EDT135.001.070.000.000.00-2062,0831.56%
UPS240621P001360002024-06-14 3:57PM EDT136.001.590.000.000.00-535320.00%
UPS240621P001370002024-06-14 3:52PM EDT137.002.200.000.000.00-377150.00%
UPS240621P001380002024-06-14 3:56PM EDT138.002.920.000.000.00-604360.00%
UPS240621P001390002024-06-14 9:56AM EDT139.005.850.000.000.00-16230.00%
UPS240621P001400002024-06-14 3:38PM EDT140.004.690.000.000.00-764,8430.00%
UPS240621P001410002024-06-14 2:11PM EDT141.006.390.000.000.00-4360.00%
UPS240621P001420002024-06-14 2:40PM EDT142.007.150.000.000.00-2230.00%
UPS240621P001430002024-06-14 2:11PM EDT143.008.310.000.000.00-430.00%
UPS240621P001440002024-06-13 3:39PM EDT144.009.380.000.000.00-78000.00%
UPS240621P001450002024-06-14 2:35PM EDT145.009.900.000.000.00-5063720.00%
UPS240621P001460002024-06-14 2:35PM EDT146.0010.850.000.000.00-41170.00%
UPS240621P001470002024-06-14 1:38PM EDT147.0012.060.000.000.00-100.00%
UPS240621P001480002024-05-29 11:25AM EDT148.0012.050.000.000.00-400.00%
UPS240621P001490002024-06-10 11:16AM EDT149.0011.800.000.000.00-2900.00%
UPS240621P001500002024-06-14 3:02PM EDT150.0014.880.000.000.00-4311620.00%
UPS240621P001525002024-05-23 10:46AM EDT152.5012.050.000.000.00--30.00%
UPS240621P001550002024-06-13 3:39PM EDT155.0019.840.000.000.00-24110.00%
UPS240621P001600002024-06-14 2:33PM EDT160.0025.650.000.000.00-980.00%
UPS240621P001625002024-06-07 3:59PM EDT162.5024.750.000.000.00-110.00%
UPS240621P001650002024-06-07 3:48PM EDT165.0027.200.000.000.00-100.00%
UPS240621P001675002024-05-22 10:56AM EDT167.5022.800.000.000.00--00.00%
UPS240621P001700002024-06-06 3:43PM EDT170.0032.930.000.000.00-330.00%
UPS240621P001750002024-06-14 3:02PM EDT175.0039.880.000.000.00-8955400.00%
UPS240621P001800002024-05-21 2:58PM EDT180.0033.850.000.000.00-40000.00%
UPS240621P001850002024-05-15 3:50PM EDT185.0036.7448.3551.450.00-20157.23%
UPS240621P001900002024-05-15 3:50PM EDT190.0041.7653.0056.350.00-20152.44%
UPS240621P001950002024-05-15 3:50PM EDT195.0046.5458.0061.500.00-10167.58%
UPS240621P002000002024-05-15 3:50PM EDT200.0051.5663.0066.500.00-10176.95%
UPS240621P002100002023-10-06 11:41AM EDT210.0055.7567.9068.950.00-110.00%
UPS240621P002200002024-01-02 1:09PM EDT220.0059.7277.0080.950.00-15150.00%
UPS240621P002300002024-03-25 9:53AM EDT230.0073.6584.3087.950.00-400.00%
UPS240621P002400002024-02-08 3:48PM EDT240.0094.0084.2588.000.00-100.00%