U.S. markets closed
F S&P 500
5,636.75 -1.25 (-0.02%) F Dow Jones
41,649.00 -11.00 (-0.03%) F Nasdaq
19,445.75 +12.75 (+0.07%) E-mini Russell 2000 Index Futur
2,190.30 -2.00 (-0.09%) Petróleo
70.48 +0.39 (+0.56%) Oro
2,610.60 +1.70 (+0.07%)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241018C00070000 | 2024-08-22 9:50AM EDT | 70.00 | 57.50 | 57.35 | 61.40 | 0.00 | - | - | 1 | 115.04% |
| UPS241018C00075000 | 2024-08-16 11:27AM EDT | 75.00 | 54.50 | 50.65 | 54.40 | 0.00 | - | 10 | 0 | 104.59% |
| UPS241018C00080000 | 2024-05-29 1:15PM EDT | 80.00 | 56.50 | 55.00 | 59.20 | 0.00 | - | 3 | 3 | 214.37% |
| UPS241018C00100000 | 2024-08-27 9:40AM EDT | 100.00 | 29.65 | 28.55 | 29.95 | 0.00 | - | 1 | 27 | 51.37% |
| UPS241018C00105000 | 2024-08-19 10:36AM EDT | 105.00 | 25.70 | 24.35 | 24.90 | 0.00 | - | 5 | 5 | 51.17% |
| UPS241018C00110000 | 2024-09-16 11:28AM EDT | 110.00 | 19.05 | 18.15 | 21.85 | +2.35 | +14.07% | 1 | 31 | 68.04% |
| UPS241018C00115000 | 2024-09-04 3:02PM EDT | 115.00 | 14.07 | 14.15 | 15.40 | 0.00 | - | 1 | 45 | 42.21% |
| UPS241018C00120000 | 2024-09-16 12:42PM EDT | 120.00 | 9.70 | 9.35 | 11.45 | +1.91 | +24.52% | 9 | 301 | 40.63% |
| UPS241018C00125000 | 2024-09-16 3:58PM EDT | 125.00 | 6.52 | 6.35 | 6.50 | +1.42 | +27.84% | 57 | 921 | 28.43% |
| UPS241018C00130000 | 2024-09-16 3:58PM EDT | 130.00 | 3.45 | 3.30 | 3.50 | +0.91 | +35.83% | 381 | 4,904 | 26.31% |
| UPS241018C00135000 | 2024-09-16 3:59PM EDT | 135.00 | 1.44 | 1.42 | 1.45 | +0.44 | +44.00% | 941 | 12,849 | 23.94% |
| UPS241018C00140000 | 2024-09-16 3:59PM EDT | 140.00 | 0.54 | 0.50 | 0.59 | +0.15 | +38.46% | 394 | 3,964 | 24.12% |
| UPS241018C00145000 | 2024-09-16 10:33AM EDT | 145.00 | 0.21 | 0.17 | 0.21 | +0.07 | +50.00% | 3 | 2,955 | 24.27% |
| UPS241018C00150000 | 2024-09-16 1:36PM EDT | 150.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 115 | 2,549 | 25.15% |
| UPS241018C00155000 | 2024-09-16 1:37PM EDT | 155.00 | 0.07 | 0.02 | 0.07 | +0.02 | +40.00% | 10 | 1,490 | 29.10% |
| UPS241018C00160000 | 2024-09-16 12:29PM EDT | 160.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 1 | 1,011 | 34.47% |
| UPS241018C00165000 | 2024-08-28 9:35AM EDT | 165.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 6 | 583 | 39.06% |
| UPS241018C00170000 | 2024-09-04 1:40PM EDT | 170.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 1 | 843 | 46.09% |
| UPS241018C00175000 | 2024-09-13 12:47PM EDT | 175.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 10 | 557 | 48.05% |
| UPS241018C00180000 | 2024-09-09 11:15AM EDT | 180.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 1,173 | 52.25% |
| UPS241018C00185000 | 2024-09-13 3:04PM EDT | 185.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 2 | 501 | 50.00% |
| UPS241018C00190000 | 2024-09-13 10:47AM EDT | 190.00 | 0.01 | 0.01 | 0.35 | 0.00 | - | 1 | 6,403 | 62.11% |
| UPS241018C00195000 | 2024-09-10 1:36PM EDT | 195.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 3 | 145 | 56.25% |
| UPS241018C00200000 | 2024-09-13 3:48PM EDT | 200.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 60 | 921 | 55.47% |
| UPS241018C00210000 | 2024-08-13 12:17PM EDT | 210.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 31 | 91.65% |
| UPS241018C00220000 | 2024-07-30 2:08PM EDT | 220.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 0 | 73.05% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241018P00075000 | 2024-08-13 1:47PM EDT | 75.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 110.01% |
| UPS241018P00080000 | 2024-08-13 1:46PM EDT | 80.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 66.41% |
| UPS241018P00085000 | 2024-08-14 3:13PM EDT | 85.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 43 | 54.30% |
| UPS241018P00090000 | 2024-09-09 1:50PM EDT | 90.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 5 | 187 | 55.96% |
| UPS241018P00095000 | 2024-08-23 12:00PM EDT | 95.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 2 | 20 | 54.88% |
| UPS241018P00100000 | 2024-09-16 12:54PM EDT | 100.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 2 | 194 | 42.77% |
| UPS241018P00105000 | 2024-09-12 3:08PM EDT | 105.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 21 | 1,831 | 38.87% |
| UPS241018P00110000 | 2024-09-16 3:44PM EDT | 110.00 | 0.18 | 0.15 | 0.23 | -0.07 | -28.00% | 13 | 797 | 32.32% |
| UPS241018P00115000 | 2024-09-16 3:43PM EDT | 115.00 | 0.36 | 0.35 | 0.40 | -0.14 | -28.00% | 30 | 1,761 | 28.20% |
| UPS241018P00120000 | 2024-09-16 3:40PM EDT | 120.00 | 0.82 | 0.78 | 0.87 | -0.21 | -20.39% | 240 | 4,075 | 25.59% |
| UPS241018P00125000 | 2024-09-16 3:55PM EDT | 125.00 | 1.83 | 1.83 | 1.98 | -0.53 | -22.46% | 195 | 3,367 | 24.04% |
| UPS241018P00130000 | 2024-09-16 3:58PM EDT | 130.00 | 3.75 | 3.80 | 3.95 | -0.85 | -18.48% | 217 | 2,267 | 22.10% |
| UPS241018P00135000 | 2024-09-16 2:27PM EDT | 135.00 | 7.30 | 6.80 | 7.25 | -1.65 | -18.44% | 4 | 1,160 | 21.60% |
| UPS241018P00140000 | 2024-09-13 2:48PM EDT | 140.00 | 13.55 | 10.65 | 12.05 | 0.00 | - | 6 | 887 | 28.27% |
| UPS241018P00145000 | 2024-09-16 2:27PM EDT | 145.00 | 16.65 | 14.45 | 17.45 | -1.50 | -8.26% | 8 | 211 | 39.95% |
| UPS241018P00150000 | 2024-09-16 3:29PM EDT | 150.00 | 21.41 | 19.90 | 21.95 | -1.54 | -6.71% | 51 | 37 | 41.07% |
| UPS241018P00155000 | 2024-09-13 3:18PM EDT | 155.00 | 28.35 | 24.30 | 28.10 | 0.00 | - | 3 | 9 | 60.71% |
| UPS241018P00160000 | 2024-09-12 3:40PM EDT | 160.00 | 32.00 | 29.00 | 33.10 | +0.12 | +0.38% | 1 | 1 | 67.21% |
| UPS241018P00165000 | 2024-09-12 3:40PM EDT | 165.00 | 36.90 | 34.10 | 38.10 | 0.00 | - | 1 | 0 | 73.33% |
| UPS241018P00170000 | 2024-08-19 3:46PM EDT | 170.00 | 41.21 | 39.20 | 43.10 | 0.00 | - | 2 | 0 | 79.10% |
| UPS241018P00175000 | 2024-08-21 3:15PM EDT | 175.00 | 46.82 | 44.10 | 48.10 | 0.00 | - | 6 | 0 | 84.57% |
| UPS241018P00180000 | 2024-08-22 3:17PM EDT | 180.00 | 53.16 | 49.00 | 53.10 | 0.00 | - | 6 | 0 | 89.77% |
| UPS241018P00185000 | 2024-09-11 2:36PM EDT | 185.00 | 56.90 | 54.20 | 58.05 | 0.00 | - | - | - | 94.12% |
| UPS241018P00200000 | 2024-05-22 3:42PM EDT | 200.00 | 56.66 | 61.00 | 65.50 | 0.00 | - | - | 0 | 0.00% |
| UPS241018P00210000 | 2024-05-22 3:42PM EDT | 210.00 | 66.68 | 71.00 | 75.50 | 0.00 | - | - | 0 | 0.00% |
| UPS241018P00220000 | 2024-06-11 10:50AM EDT | 220.00 | 82.45 | 80.35 | 84.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.