U.S. markets open in 9 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
136.00 +0.35 (+0.26%)
Antes de la apertura del mercado: 09:09AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UPS240920C000850002024-05-09 3:35PM EDT85.0062.7152.3055.600.00-5084.64%
UPS240920C000950002024-05-30 3:01PM EDT95.0042.380.000.000.00-440.00%
UPS240920C001000002024-05-08 3:21PM EDT100.0047.3537.6540.800.00-3063.76%
UPS240920C001050002024-05-29 1:15PM EDT105.0032.000.000.000.00-2620.00%
UPS240920C001100002024-05-15 1:58PM EDT110.0040.0025.8028.800.00-153747.21%
UPS240920C001150002024-06-13 2:49PM EDT115.0021.500.000.000.00-8100.00%
UPS240920C001200002024-06-11 9:33AM EDT120.0019.700.000.000.00-1660.00%
UPS240920C001250002024-06-13 11:56AM EDT125.0013.000.000.000.00-2460.00%
UPS240920C001300002024-06-14 3:28PM EDT130.0010.350.000.000.00-301860.00%
UPS240920C001350002024-06-14 3:24PM EDT135.007.400.000.000.00-301810.00%
UPS240920C001400002024-06-14 1:03PM EDT140.004.750.000.000.00-355211.56%
UPS240920C001450002024-06-14 2:43PM EDT145.003.000.000.000.00-281,6913.13%
UPS240920C001500002024-06-14 3:16PM EDT150.001.920.000.000.00-161,3753.13%
UPS240920C001550002024-06-14 2:21PM EDT155.001.050.000.000.00-341,8076.25%
UPS240920C001600002024-06-14 1:16PM EDT160.000.640.000.000.00-322,1856.25%
UPS240920C001650002024-06-14 12:13PM EDT165.000.360.000.000.00-51,3176.25%
UPS240920C001700002024-06-14 9:52AM EDT170.000.200.000.000.00-51,08512.50%
UPS240920C001750002024-06-13 3:01PM EDT175.000.140.000.000.00-199312.50%
UPS240920C001800002024-06-14 12:48PM EDT180.000.110.000.000.00-124,03312.50%
UPS240920C001850002024-06-13 3:07PM EDT185.000.080.000.000.00-125812.50%
UPS240920C001900002024-06-13 2:03PM EDT190.000.150.000.000.00-22,57812.50%
UPS240920C001950002024-06-04 10:29AM EDT195.000.170.000.000.00-28512.50%
UPS240920C002000002024-06-07 2:58PM EDT200.000.060.000.000.00-202,52012.50%
UPS240920C002100002024-05-29 9:41AM EDT210.000.020.000.000.00-215212.50%
UPS240920C002200002024-05-20 1:14PM EDT220.000.090.000.000.00-103425.00%
UPS240920C002300002024-04-08 11:58AM EDT230.000.090.000.170.00-2445.61%
UPS240920C002400002024-01-29 3:43PM EDT240.000.150.000.180.00-21049.02%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UPS240920P000700002024-04-16 12:57PM EDT70.000.100.000.050.00-16051.56%
UPS240920P000750002024-04-22 11:28AM EDT75.000.050.000.000.00-2025.00%
UPS240920P000800002024-05-30 1:09PM EDT80.000.060.000.000.00-329925.00%
UPS240920P000850002024-05-15 2:11PM EDT85.000.040.000.210.00-6053545.51%
UPS240920P000900002024-06-12 10:46AM EDT90.000.060.000.000.00-211812.50%
UPS240920P000950002024-06-14 12:58PM EDT95.000.190.000.000.00-216012.50%
UPS240920P001000002024-06-14 12:58PM EDT100.000.270.000.000.00-2711012.50%
UPS240920P001050002024-06-13 11:14AM EDT105.000.440.000.000.00-221012.50%
UPS240920P001100002024-06-14 1:12PM EDT110.000.670.000.000.00-12916.25%
UPS240920P001150002024-06-14 11:11AM EDT115.001.260.000.000.00-72,4546.25%
UPS240920P001200002024-06-13 3:28PM EDT120.001.850.000.000.00-146036.25%
UPS240920P001250002024-06-14 2:30PM EDT125.003.060.000.000.00-246133.13%
UPS240920P001300002024-06-14 12:30PM EDT130.004.800.000.000.00-361,6641.56%
UPS240920P001350002024-06-14 3:45PM EDT135.006.450.000.000.00-91,5840.39%
UPS240920P001400002024-06-14 9:31AM EDT140.009.950.000.000.00-21,7970.00%
UPS240920P001450002024-06-14 3:56PM EDT145.0011.200.000.000.00-92,2650.00%
UPS240920P001500002024-06-14 9:31AM EDT150.0017.420.000.000.00-57000.00%
UPS240920P001550002024-06-11 12:21PM EDT155.0019.000.000.000.00-13590.00%
UPS240920P001600002024-06-11 9:42AM EDT160.0023.300.000.000.00-24390.00%
UPS240920P001650002024-05-28 1:47PM EDT165.0028.130.000.000.00-11160.00%
UPS240920P001700002024-05-31 10:12AM EDT170.0033.550.000.000.00-150.00%
UPS240920P001750002024-05-22 3:19PM EDT175.0032.010.000.000.00-100.00%
UPS240920P001800002024-02-06 2:01PM EDT180.0035.7927.8028.750.00-10230.00%
UPS240920P001850002024-03-13 3:58PM EDT185.0031.1839.3043.250.00-5100.00%
UPS240920P001900002024-01-31 4:18PM EDT190.0048.3540.0043.700.00-300.00%