U.S. markets close in 3 hours 27 minutes

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
135.36-0.29 (-0.21%)
A partir del 12:33PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UPS240628C000800002024-06-12 2:37PM EDT80.0057.1553.5057.450.00--12130.86%
UPS240628C001200002024-06-14 10:59AM EDT120.0014.0514.0016.000.00-13053.56%
UPS240628C001250002024-06-14 3:02PM EDT125.0011.009.9011.100.00-35441.70%
UPS240628C001280002024-06-14 11:56AM EDT128.007.206.658.100.00--932.96%
UPS240628C001290002024-06-17 10:57AM EDT129.007.156.407.20+1.00+16.26%2131.49%
UPS240628C001300002024-06-07 3:30PM EDT130.008.806.006.250.00-521129.05%
UPS240628C001310002024-06-13 9:37AM EDT131.005.555.205.35-0.35-5.93%2327.10%
UPS240628C001320002024-06-17 11:49AM EDT132.004.354.504.65+0.15+3.57%2227.27%
UPS240628C001330002024-06-17 11:49AM EDT133.003.623.703.85-0.18-4.74%4525.71%
UPS240628C001340002024-06-17 10:34AM EDT134.003.303.003.20+0.28+9.27%31825.24%
UPS240628C001350002024-06-17 11:43AM EDT135.002.552.452.51-0.13-4.85%525623.78%
UPS240628C001360002024-06-17 12:14PM EDT136.002.011.931.98-0.04-1.95%3069823.29%
UPS240628C001370002024-06-17 11:21AM EDT137.001.661.481.54+0.04+2.47%1018923.00%
UPS240628C001380002024-06-17 11:48AM EDT138.001.111.111.19-0.16-12.60%897622.95%
UPS240628C001390002024-06-17 12:17PM EDT139.000.840.820.87-0.11-11.58%6614822.51%
UPS240628C001400002024-06-17 12:09PM EDT140.000.620.590.63-0.12-16.22%11311922.29%
UPS240628C001410002024-06-17 11:26AM EDT141.000.500.420.47+0.01+2.04%254922.51%
UPS240628C001420002024-06-17 10:48AM EDT142.000.350.280.330.00-3735222.41%
UPS240628C001430002024-06-17 11:18AM EDT143.000.260.190.24+0.01+4.00%135322.66%
UPS240628C001440002024-06-17 10:35AM EDT144.000.180.140.18+0.02+12.50%26323.10%
UPS240628C001450002024-06-17 10:57AM EDT145.000.110.060.15-0.01-8.33%526424.07%
UPS240628C001460002024-06-10 10:06AM EDT146.000.110.060.11-0.25-69.44%73724.37%
UPS240628C001470002024-06-14 1:05PM EDT147.000.640.010.160.00-18028.13%
UPS240628C001480002024-06-12 2:10PM EDT148.000.050.010.750.00-226544.09%
UPS240628C001490002024-06-17 11:18AM EDT149.000.060.010.10+0.01+20.00%381729.00%
UPS240628C001500002024-06-17 10:14AM EDT150.000.050.010.14+0.01+25.00%224732.62%
UPS240628C001525002024-06-17 10:12AM EDT152.500.040.010.09-0.01-20.00%64633.99%
UPS240628C001550002024-06-10 2:41PM EDT155.000.060.010.050.00-111034.57%
UPS240628C001575002024-06-07 12:53PM EDT157.500.050.010.740.00-116954.00%
UPS240628C001600002024-06-12 9:37AM EDT160.000.010.010.740.00-6958.25%
UPS240628C001625002024-05-15 2:01PM EDT162.500.430.010.340.00--154.00%
UPS240628C001650002024-05-13 10:46AM EDT165.000.280.000.300.00-1156.15%
UPS240628C001700002024-06-14 10:35AM EDT170.000.010.011.040.00--179.30%
UPS240628C001750002024-06-13 3:36PM EDT175.000.010.000.000.00-1125.00%
UPS240628C001800002024-06-13 3:36PM EDT180.000.010.012.130.00-12110.06%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UPS240628P001150002024-05-30 10:19AM EDT115.000.090.010.750.00-1259.38%
UPS240628P001200002024-06-14 10:23AM EDT120.000.100.010.750.00-3756.10%
UPS240628P001250002024-06-14 2:47PM EDT125.000.140.100.280.00-105731.64%
UPS240628P001270002024-06-17 12:07PM EDT127.000.190.180.21-0.04-17.39%5324.85%
UPS240628P001280002024-06-17 11:11AM EDT128.000.280.250.280.00-1824.27%
UPS240628P001290002024-06-17 11:29AM EDT129.000.350.330.38-0.02-5.41%11323.80%
UPS240628P001300002024-06-14 3:36PM EDT130.000.420.450.50-0.09-17.65%120223.19%
UPS240628P001310002024-06-17 10:53AM EDT131.000.630.610.65-0.16-20.25%644722.51%
UPS240628P001320002024-06-17 11:33AM EDT132.000.840.800.85-0.22-20.75%433121.92%
UPS240628P001330002024-06-17 11:29AM EDT133.001.071.071.14-0.01-0.93%414321.78%
UPS240628P001340002024-06-17 10:51AM EDT134.001.401.431.49-0.10-6.67%116921.56%
UPS240628P001350002024-06-17 11:11AM EDT135.001.901.831.89-0.12-5.94%2417621.12%
UPS240628P001360002024-06-17 11:24AM EDT136.002.262.302.37-0.94-29.38%436720.73%
UPS240628P001370002024-06-17 11:05AM EDT137.002.892.862.950.00-732420.56%
UPS240628P001380002024-06-17 10:50AM EDT138.003.423.403.60-1.90-35.71%254420.34%
UPS240628P001390002024-06-17 11:03AM EDT139.004.254.104.35-0.64-13.09%84220.48%
UPS240628P001400002024-06-17 11:49AM EDT140.005.264.955.35+0.16+3.14%110723.41%
UPS240628P001410002024-06-17 10:06AM EDT141.005.305.655.95-1.49-21.94%13119.68%
UPS240628P001420002024-06-14 10:55AM EDT142.008.506.506.900.00-12420.95%
UPS240628P001430002024-06-14 2:11PM EDT143.008.666.207.800.00-41620.51%
UPS240628P001440002024-06-14 1:15PM EDT144.008.787.858.800.00-41122.51%
UPS240628P001450002024-06-14 9:38AM EDT145.0010.808.8511.150.00-1348.29%
UPS240628P001460002024-06-12 2:29PM EDT146.008.559.9010.700.00-1021.88%
UPS240628P001470002024-06-11 9:52AM EDT147.009.9011.2011.850.00-2529.79%
UPS240628P001480002024-06-13 2:26PM EDT148.0012.7910.6512.850.00-13831.69%
UPS240628P001490002024-06-04 3:08PM EDT149.0012.6311.6514.200.00-1042.53%
UPS240628P001500002024-06-07 9:41AM EDT150.0012.9712.6514.850.00-1135.35%
UPS240628P001525002024-05-23 10:38AM EDT152.5012.4015.2017.350.00-2039.75%
UPS240628P001600002024-05-23 11:27AM EDT160.0020.0222.7024.850.00--051.95%