United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:13PM EDT. Mercado abierto.
Opciones de comprapor25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241025C00105000 | 2024-09-19 2:46PM EDT | 105.00 | 28.47 | 27.90 | 28.40 | 0.00 | - | - | 3 | 65.43% |
| UPS241025C00110000 | 2024-09-26 1:29PM EDT | 110.00 | 23.75 | 23.05 | 23.45 | 0.00 | - | - | 1 | 57.81% |
| UPS241025C00115000 | 2024-10-01 2:00PM EDT | 115.00 | 19.45 | 18.40 | 18.60 | 0.00 | - | 5 | 11 | 52.59% |
| UPS241025C00117000 | 2024-10-01 1:31PM EDT | 117.00 | 17.35 | 16.45 | 16.75 | 0.00 | - | 1 | 1 | 52.49% |
| UPS241025C00120000 | 2024-10-01 2:00PM EDT | 120.00 | 14.95 | 13.40 | 14.05 | 0.00 | - | 5 | 40 | 49.46% |
| UPS241025C00122000 | 2024-09-17 1:43PM EDT | 122.00 | 11.39 | 11.65 | 12.35 | 0.00 | - | 1 | 1 | 48.05% |
| UPS241025C00124000 | 2024-10-01 9:47AM EDT | 124.00 | 10.00 | 10.50 | 10.70 | -1.70 | -14.53% | 1 | 2 | 46.44% |
| UPS241025C00125000 | 2024-10-08 3:14PM EDT | 125.00 | 8.48 | 9.80 | 9.95 | 0.00 | - | 1 | 4 | 46.14% |
| UPS241025C00126000 | 2024-09-19 2:07PM EDT | 126.00 | 9.72 | 9.00 | 9.20 | 0.00 | - | - | 5 | 45.61% |
| UPS241025C00127000 | 2024-10-07 9:39AM EDT | 127.00 | 6.72 | 8.30 | 8.50 | 0.00 | - | 1 | 10 | 45.34% |
| UPS241025C00128000 | 2024-10-07 12:24PM EDT | 128.00 | 6.53 | 7.60 | 7.75 | 0.00 | - | 13 | 35 | 44.31% |
| UPS241025C00129000 | 2024-10-08 1:58PM EDT | 129.00 | 6.79 | 6.95 | 7.10 | +0.79 | +13.17% | 5 | 33 | 44.02% |
| UPS241025C00130000 | 2024-10-09 2:15PM EDT | 130.00 | 6.70 | 6.35 | 6.50 | +1.35 | +25.23% | 6 | 190 | 43.90% |
| UPS241025C00131000 | 2024-10-09 2:32PM EDT | 131.00 | 5.71 | 5.75 | 5.90 | +0.74 | +14.89% | 24 | 663 | 43.49% |
| UPS241025C00132000 | 2024-10-09 1:10PM EDT | 132.00 | 5.35 | 5.20 | 5.35 | +0.85 | +18.89% | 16 | 377 | 43.26% |
| UPS241025C00133000 | 2024-10-09 2:35PM EDT | 133.00 | 4.71 | 4.65 | 4.80 | +0.49 | +11.61% | 20 | 92 | 42.75% |
| UPS241025C00134000 | 2024-10-09 1:36PM EDT | 134.00 | 4.55 | 4.20 | 4.30 | +1.05 | +30.00% | 61 | 375 | 42.40% |
| UPS241025C00135000 | 2024-10-09 2:13PM EDT | 135.00 | 4.00 | 3.70 | 3.85 | +0.85 | +26.98% | 27 | 485 | 42.19% |
| UPS241025C00136000 | 2024-10-09 12:19PM EDT | 136.00 | 3.63 | 3.30 | 3.45 | +0.84 | +30.11% | 11 | 159 | 42.16% |
| UPS241025C00137000 | 2024-10-09 2:26PM EDT | 137.00 | 3.07 | 2.95 | 3.05 | +0.70 | +29.54% | 14 | 176 | 41.83% |
| UPS241025C00138000 | 2024-10-09 1:14PM EDT | 138.00 | 2.76 | 2.59 | 2.69 | +0.62 | +28.97% | 15 | 199 | 41.59% |
| UPS241025C00139000 | 2024-10-08 1:10PM EDT | 139.00 | 1.85 | 2.27 | 2.37 | 0.00 | - | 1 | 102 | 41.43% |
| UPS241025C00140000 | 2024-10-09 2:07PM EDT | 140.00 | 2.18 | 1.98 | 2.08 | +0.50 | +29.76% | 23 | 381 | 41.31% |
| UPS241025C00141000 | 2024-10-09 1:55PM EDT | 141.00 | 1.88 | 1.73 | 1.82 | +0.54 | +40.30% | 3 | 40 | 41.19% |
| UPS241025C00142000 | 2024-10-09 12:53PM EDT | 142.00 | 1.63 | 1.51 | 1.60 | +0.39 | +31.45% | 2 | 760 | 41.24% |
| UPS241025C00143000 | 2024-10-09 1:08PM EDT | 143.00 | 1.40 | 1.32 | 1.41 | +0.28 | +25.00% | 1 | 64 | 41.38% |
| UPS241025C00144000 | 2024-10-09 12:59PM EDT | 144.00 | 1.25 | 1.14 | 1.22 | +0.45 | +56.25% | 7 | 76 | 41.28% |
| UPS241025C00145000 | 2024-10-09 2:18PM EDT | 145.00 | 1.08 | 0.99 | 1.07 | +0.25 | +30.12% | 72 | 1,273 | 41.43% |
| UPS241025C00150000 | 2024-10-09 2:03PM EDT | 150.00 | 0.51 | 0.48 | 0.56 | +0.13 | +34.21% | 26 | 259 | 42.58% |
| UPS241025C00155000 | 2024-10-09 12:25PM EDT | 155.00 | 0.29 | 0.22 | 0.31 | +0.01 | +3.57% | 11 | 65 | 44.39% |
| UPS241025C00160000 | 2024-10-08 2:05PM EDT | 160.00 | 0.11 | 0.05 | 0.53 | 0.00 | - | 3 | 60 | 50.68% |
| UPS241025C00165000 | 2024-10-09 11:08AM EDT | 165.00 | 0.58 | 0.02 | 0.57 | +0.40 | +222.22% | 8 | 12 | 57.42% |
| UPS241025C00170000 | 2024-09-30 3:42PM EDT | 170.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 0 | 70.41% |
Opciones de ventapor25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241025P00090000 | 2024-09-19 1:17PM EDT | 90.00 | 0.33 | 0.00 | 1.31 | 0.00 | - | 2 | 1 | 114.26% |
| UPS241025P00095000 | 2024-09-09 10:08AM EDT | 95.00 | 0.30 | 0.00 | 1.32 | 0.00 | - | - | 3 | 101.17% |
| UPS241025P00100000 | 2024-10-07 3:58PM EDT | 100.00 | 0.39 | 0.00 | 1.36 | 0.00 | - | 3 | 13 | 88.96% |
| UPS241025P00105000 | 2024-10-08 10:00AM EDT | 105.00 | 0.19 | 0.06 | 0.30 | 0.00 | - | 1 | 48 | 58.40% |
| UPS241025P00110000 | 2024-10-03 1:34PM EDT | 110.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 3 | 64 | 57.62% |
| UPS241025P00114000 | 2024-10-08 1:04PM EDT | 114.00 | 0.49 | 0.32 | 0.38 | 0.00 | - | 1 | 21 | 47.56% |
| UPS241025P00115000 | 2024-10-09 11:32AM EDT | 115.00 | 0.41 | 0.37 | 0.44 | -0.20 | -32.79% | 6 | 246 | 47.02% |
| UPS241025P00116000 | 2024-10-07 10:39AM EDT | 116.00 | 0.71 | 0.45 | 0.50 | 0.00 | - | 2 | 25 | 46.29% |
| UPS241025P00117000 | 2024-10-09 1:28PM EDT | 117.00 | 0.52 | 0.53 | 0.57 | -0.22 | -29.73% | 10 | 24 | 45.56% |
| UPS241025P00118000 | 2024-10-09 1:22PM EDT | 118.00 | 0.63 | 0.62 | 0.67 | -0.46 | -42.20% | 2 | 19 | 45.26% |
| UPS241025P00119000 | 2024-10-09 2:29PM EDT | 119.00 | 0.71 | 0.72 | 0.79 | -0.31 | -30.39% | 3 | 31 | 45.07% |
| UPS241025P00120000 | 2024-10-09 11:11AM EDT | 120.00 | 0.86 | 0.83 | 0.91 | -0.34 | -28.33% | 6 | 758 | 44.58% |
| UPS241025P00121000 | 2024-10-09 1:37PM EDT | 121.00 | 0.96 | 0.97 | 1.02 | -0.36 | -27.27% | 5 | 61 | 43.73% |
| UPS241025P00122000 | 2024-10-08 2:51PM EDT | 122.00 | 1.15 | 1.12 | 1.20 | -0.36 | -23.84% | 5 | 98 | 43.65% |
| UPS241025P00123000 | 2024-10-09 1:38PM EDT | 123.00 | 1.26 | 1.30 | 1.39 | -0.49 | -28.00% | 27 | 102 | 43.43% |
| UPS241025P00124000 | 2024-10-09 2:29PM EDT | 124.00 | 1.46 | 1.50 | 1.59 | -0.70 | -32.41% | 8 | 73 | 43.04% |
| UPS241025P00125000 | 2024-10-09 2:32PM EDT | 125.00 | 1.75 | 1.72 | 1.82 | -0.50 | -22.22% | 47 | 301 | 42.73% |
| UPS241025P00126000 | 2024-10-09 10:13AM EDT | 126.00 | 2.20 | 1.98 | 2.07 | -0.36 | -14.06% | 5 | 34 | 42.36% |
| UPS241025P00127000 | 2024-10-09 2:37PM EDT | 127.00 | 2.30 | 2.26 | 2.34 | -0.61 | -20.96% | 1 | 123 | 41.92% |
| UPS241025P00128000 | 2024-10-09 12:44PM EDT | 128.00 | 2.46 | 2.57 | 2.67 | -0.88 | -26.35% | 11 | 132 | 41.80% |
| UPS241025P00129000 | 2024-10-08 1:17PM EDT | 129.00 | 2.97 | 2.91 | 3.05 | -0.70 | -19.07% | 10 | 65 | 41.85% |
| UPS241025P00130000 | 2024-10-09 1:50PM EDT | 130.00 | 3.10 | 3.25 | 3.40 | -0.96 | -23.65% | 94 | 162 | 41.33% |
| UPS241025P00131000 | 2024-10-09 2:06PM EDT | 131.00 | 3.55 | 3.65 | 3.80 | -1.00 | -21.98% | 2 | 58 | 40.99% |
| UPS241025P00132000 | 2024-10-08 2:38PM EDT | 132.00 | 5.05 | 4.10 | 4.25 | 0.00 | - | 1 | 27 | 40.78% |
| UPS241025P00133000 | 2024-10-09 2:00PM EDT | 133.00 | 4.45 | 4.60 | 4.75 | -1.17 | -20.82% | 1 | 88 | 40.72% |
| UPS241025P00134000 | 2024-10-03 3:20PM EDT | 134.00 | 6.55 | 5.10 | 5.25 | 0.00 | - | 4 | 60 | 40.37% |
| UPS241025P00135000 | 2024-10-09 1:41PM EDT | 135.00 | 5.40 | 5.65 | 5.80 | -1.55 | -22.30% | 1 | 99 | 40.16% |
| UPS241025P00136000 | 2024-10-08 3:46PM EDT | 136.00 | 7.35 | 6.20 | 6.35 | 0.00 | - | 1 | 21 | 39.62% |
| UPS241025P00137000 | 2024-10-08 2:36PM EDT | 137.00 | 7.99 | 6.85 | 6.95 | 0.00 | - | 8 | 75 | 39.26% |
| UPS241025P00138000 | 2024-10-03 12:12PM EDT | 138.00 | 8.50 | 7.50 | 7.60 | 0.00 | - | 1 | 2 | 39.01% |
| UPS241025P00140000 | 2024-10-07 3:50PM EDT | 140.00 | 10.12 | 8.85 | 9.05 | 0.00 | - | 3 | 3 | 39.14% |
| UPS241025P00142000 | 2024-09-26 9:46AM EDT | 142.00 | 10.20 | 10.40 | 10.55 | 0.00 | - | 1 | 2 | 38.60% |
| UPS241025P00145000 | 2024-09-09 10:02AM EDT | 145.00 | 16.75 | 11.40 | 13.05 | 0.00 | - | 2 | 3 | 38.60% |
| UPS241025P00150000 | 2024-10-09 2:13PM EDT | 150.00 | 17.06 | 17.35 | 17.55 | +2.06 | +13.73% | 2 | 1 | 38.43% |
| UPS241025P00160000 | 2024-10-04 11:48AM EDT | 160.00 | 29.14 | 26.35 | 27.70 | 0.00 | - | 4 | 2 | 57.23% |
| UPS241025P00165000 | 2024-10-08 11:55AM EDT | 165.00 | 33.50 | 31.15 | 32.95 | 0.00 | - | 1 | 1 | 70.31% |
| UPS241025P00185000 | 2024-09-12 1:25PM EDT | 185.00 | 56.43 | 51.25 | 52.65 | 0.00 | - | - | 0 | 87.40% |
© 2024 Yahoo. Todos los derechos reservados.