U.S. markets closed
F S&P 500
5,601.50 -0.75 (-0.01%) F Dow Jones
41,156.00 +10.00 (+0.02%) F Nasdaq
19,428.75 -18.50 (-0.10%) E-mini Russell 2000 Index Futur
2,136.00 +3.50 (+0.16%) Petróleo
69.27 +0.30 (+0.43%) Oro
2,593.60 +13.00 (+0.50%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250117C00070000 | 2024-08-16 3:41PM EDT | 70.00 | 59.83 | 57.35 | 61.00 | 0.00 | - | 8 | 2 | 63.09% |
| UPS250117C00075000 | 2024-08-02 10:58AM EDT | 75.00 | 53.15 | 52.45 | 56.05 | 0.00 | - | 2 | 0 | 58.06% |
| UPS250117C00080000 | 2024-09-12 9:31AM EDT | 80.00 | 49.70 | 47.65 | 51.20 | +0.80 | +1.64% | 1 | 1 | 54.44% |
| UPS250117C00085000 | 2024-08-16 3:33PM EDT | 85.00 | 44.80 | 42.65 | 46.25 | 0.00 | - | 5 | 5 | 64.87% |
| UPS250117C00090000 | 2024-09-09 9:53AM EDT | 90.00 | 40.24 | 38.50 | 40.95 | 0.00 | - | 11 | 14 | 55.97% |
| UPS250117C00095000 | 2024-07-23 3:59PM EDT | 95.00 | 33.00 | 33.15 | 33.80 | 0.00 | - | 6 | 6 | 30.37% |
| UPS250117C00100000 | 2024-09-12 3:27PM EDT | 100.00 | 30.29 | 28.70 | 31.95 | +0.39 | +1.30% | 1 | 93 | 49.26% |
| UPS250117C00105000 | 2024-09-03 10:32AM EDT | 105.00 | 24.93 | 25.10 | 26.65 | 0.00 | - | 1 | 20 | 41.28% |
| UPS250117C00110000 | 2024-07-30 11:07AM EDT | 110.00 | 22.56 | 19.85 | 20.65 | 0.00 | - | 12 | 80 | 30.12% |
| UPS250117C00115000 | 2024-09-06 3:30PM EDT | 115.00 | 17.25 | 16.80 | 18.10 | 0.00 | - | 2 | 267 | 34.96% |
| UPS250117C00120000 | 2024-09-11 1:54PM EDT | 120.00 | 13.35 | 13.00 | 14.95 | 0.00 | - | 3 | 374 | 34.93% |
| UPS250117C00125000 | 2024-09-12 2:53PM EDT | 125.00 | 10.30 | 10.15 | 10.55 | +0.45 | +4.57% | 4 | 1,331 | 29.32% |
| UPS250117C00130000 | 2024-09-12 3:46PM EDT | 130.00 | 7.58 | 7.45 | 7.55 | -0.02 | -0.26% | 70 | 2,144 | 27.37% |
| UPS250117C00135000 | 2024-09-12 2:19PM EDT | 135.00 | 5.30 | 5.25 | 5.35 | -0.08 | -1.49% | 35 | 1,978 | 26.56% |
| UPS250117C00140000 | 2024-09-12 3:23PM EDT | 140.00 | 3.70 | 3.55 | 3.65 | +0.17 | +4.82% | 18 | 2,718 | 25.90% |
| UPS250117C00145000 | 2024-09-12 1:46PM EDT | 145.00 | 2.42 | 2.31 | 2.56 | +0.11 | +4.76% | 22 | 1,967 | 26.05% |
| UPS250117C00150000 | 2024-09-12 2:39PM EDT | 150.00 | 1.58 | 1.43 | 1.54 | +0.13 | +8.97% | 22 | 4,238 | 25.01% |
| UPS250117C00155000 | 2024-09-12 2:40PM EDT | 155.00 | 1.01 | 0.87 | 1.14 | -0.14 | -12.17% | 4 | 1,311 | 25.95% |
| UPS250117C00160000 | 2024-09-12 2:40PM EDT | 160.00 | 0.63 | 0.58 | 0.82 | +0.10 | +18.87% | 27 | 2,667 | 26.59% |
| UPS250117C00165000 | 2024-09-11 9:59AM EDT | 165.00 | 0.36 | 0.30 | 0.43 | 0.00 | - | 29 | 1,111 | 25.46% |
| UPS250117C00170000 | 2024-09-11 10:35AM EDT | 170.00 | 0.30 | 0.15 | 0.43 | 0.00 | - | 2 | 3,277 | 27.78% |
| UPS250117C00175000 | 2024-09-12 1:58PM EDT | 175.00 | 0.17 | 0.14 | 0.18 | 0.00 | - | 105 | 11,116 | 25.88% |
| UPS250117C00180000 | 2024-09-11 2:10PM EDT | 180.00 | 0.16 | 0.10 | 0.19 | 0.00 | - | 2 | 2,978 | 28.03% |
| UPS250117C00185000 | 2024-09-12 12:41PM EDT | 185.00 | 0.14 | 0.04 | 0.14 | -0.01 | -6.67% | 2 | 8,386 | 28.61% |
| UPS250117C00190000 | 2024-09-12 12:41PM EDT | 190.00 | 0.10 | 0.04 | 0.09 | +0.02 | +25.00% | 2 | 1,546 | 28.61% |
| UPS250117C00195000 | 2024-09-12 12:41PM EDT | 195.00 | 0.05 | 0.03 | 0.25 | -0.04 | -44.44% | 2 | 992 | 34.82% |
| UPS250117C00200000 | 2024-09-11 11:14AM EDT | 200.00 | 0.07 | 0.02 | 0.25 | 0.00 | - | 32 | 8,625 | 36.52% |
| UPS250117C00210000 | 2024-09-12 10:45AM EDT | 210.00 | 0.02 | 0.02 | 0.20 | -0.04 | -66.67% | 2 | 1,177 | 38.48% |
| UPS250117C00220000 | 2024-09-11 10:26AM EDT | 220.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 4 | 1,733 | 40.58% |
| UPS250117C00230000 | 2024-08-28 12:02PM EDT | 230.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 3 | 613 | 43.36% |
| UPS250117C00240000 | 2024-08-28 11:11AM EDT | 240.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 127 | 309 | 55.98% |
| UPS250117C00250000 | 2024-08-28 10:03AM EDT | 250.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 3 | 656 | 47.71% |
| UPS250117C00260000 | 2024-08-27 12:26PM EDT | 260.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 12 | 236 | 50.00% |
| UPS250117C00270000 | 2024-08-02 10:17AM EDT | 270.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 131 | 52.69% |
| UPS250117C00280000 | 2024-09-06 11:31AM EDT | 280.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 521 | 47.27% |
| UPS250117C00290000 | 2024-07-31 1:39PM EDT | 290.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 61 | 139 | 50.98% |
| UPS250117C00300000 | 2024-09-06 10:55AM EDT | 300.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 383 | 49.61% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250117P00070000 | 2024-09-10 12:48PM EDT | 70.00 | 0.12 | 0.04 | 0.13 | 0.00 | - | 7 | 589 | 46.88% |
| UPS250117P00075000 | 2024-09-10 10:46AM EDT | 75.00 | 0.14 | 0.07 | 0.18 | 0.00 | - | 2 | 219 | 44.14% |
| UPS250117P00080000 | 2024-09-11 3:48PM EDT | 80.00 | 0.25 | 0.10 | 0.25 | +0.03 | +13.64% | 2 | 655 | 41.50% |
| UPS250117P00085000 | 2024-09-10 3:50PM EDT | 85.00 | 0.37 | 0.15 | 0.35 | +0.01 | +2.78% | 2 | 243 | 39.06% |
| UPS250117P00090000 | 2024-09-11 3:35PM EDT | 90.00 | 0.52 | 0.40 | 0.52 | +0.01 | +1.96% | 2 | 726 | 37.21% |
| UPS250117P00095000 | 2024-09-10 3:52PM EDT | 95.00 | 0.67 | 0.45 | 0.68 | 0.00 | - | 2 | 1,048 | 34.45% |
| UPS250117P00100000 | 2024-09-12 9:44AM EDT | 100.00 | 0.96 | 0.85 | 1.00 | -0.23 | -19.33% | 1 | 7,523 | 32.72% |
| UPS250117P00105000 | 2024-09-12 11:19AM EDT | 105.00 | 1.46 | 1.25 | 1.47 | +0.05 | +3.55% | 5 | 852 | 31.14% |
| UPS250117P00110000 | 2024-09-12 2:29PM EDT | 110.00 | 2.06 | 1.97 | 2.28 | -0.07 | -3.29% | 56 | 3,268 | 30.40% |
| UPS250117P00115000 | 2024-09-12 11:33AM EDT | 115.00 | 3.14 | 2.81 | 3.20 | -0.06 | -1.87% | 9 | 6,197 | 28.79% |
| UPS250117P00120000 | 2024-09-12 3:51PM EDT | 120.00 | 4.45 | 4.35 | 4.50 | -0.05 | -1.11% | 24 | 3,914 | 27.47% |
| UPS250117P00125000 | 2024-09-12 3:28PM EDT | 125.00 | 6.15 | 6.15 | 6.25 | -0.25 | -3.91% | 116 | 3,047 | 26.33% |
| UPS250117P00130000 | 2024-09-12 3:01PM EDT | 130.00 | 8.45 | 8.45 | 8.55 | -1.15 | -11.98% | 6 | 3,821 | 25.47% |
| UPS250117P00135000 | 2024-09-11 10:25AM EDT | 135.00 | 12.55 | 11.05 | 11.50 | 0.00 | - | 1 | 1,935 | 25.11% |
| UPS250117P00140000 | 2024-09-12 1:39PM EDT | 140.00 | 14.56 | 14.60 | 14.95 | -0.33 | -2.22% | 9 | 4,616 | 24.87% |
| UPS250117P00145000 | 2024-09-10 11:25AM EDT | 145.00 | 18.00 | 17.55 | 18.90 | 0.00 | - | 1 | 2,374 | 25.03% |
| UPS250117P00150000 | 2024-09-12 12:07PM EDT | 150.00 | 23.30 | 20.80 | 24.00 | +0.25 | +1.08% | 10 | 2,199 | 29.37% |
| UPS250117P00155000 | 2024-09-09 2:52PM EDT | 155.00 | 26.20 | 26.25 | 29.05 | 0.00 | - | 1 | 9,056 | 33.21% |
| UPS250117P00160000 | 2024-09-12 1:41PM EDT | 160.00 | 31.60 | 31.00 | 32.30 | -0.86 | -2.65% | 1 | 695 | 25.82% |
| UPS250117P00165000 | 2024-08-22 3:36PM EDT | 165.00 | 37.96 | 35.90 | 38.40 | 0.00 | - | 64 | 14 | 36.16% |
| UPS250117P00170000 | 2024-08-29 3:20PM EDT | 170.00 | 42.87 | 40.15 | 43.40 | 0.00 | - | 413 | 367 | 39.00% |
| UPS250117P00175000 | 2024-09-05 3:26PM EDT | 175.00 | 48.50 | 45.85 | 47.90 | 0.00 | - | 221 | 68 | 38.33% |
| UPS250117P00180000 | 2024-08-20 3:22PM EDT | 180.00 | 51.10 | 49.75 | 53.35 | 0.00 | - | 92 | 3 | 43.96% |
| UPS250117P00185000 | 2024-09-06 3:30PM EDT | 185.00 | 56.95 | 56.05 | 57.85 | 0.00 | - | 320 | 153 | 42.76% |
| UPS250117P00190000 | 2024-09-12 11:10AM EDT | 190.00 | 62.02 | 59.75 | 63.35 | -0.51 | -0.82% | 1 | 2 | 48.76% |
| UPS250117P00195000 | 2024-04-11 10:12AM EDT | 195.00 | 48.65 | 45.80 | 49.40 | 0.00 | - | 1 | 1 | 0.00% |
| UPS250117P00200000 | 2024-06-24 3:25PM EDT | 200.00 | 61.65 | 70.20 | 74.80 | 0.00 | - | 2 | 0 | 62.28% |
| UPS250117P00210000 | 2023-10-16 12:27PM EDT | 210.00 | 53.25 | 63.15 | 64.05 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00220000 | 2024-09-12 11:11AM EDT | 220.00 | 91.98 | 90.55 | 92.90 | -0.61 | -0.66% | 1 | 3 | 57.28% |
| UPS250117P00230000 | 2024-09-05 3:44PM EDT | 230.00 | 102.50 | 99.75 | 103.35 | 0.00 | - | 3 | 0 | 64.65% |
| UPS250117P00240000 | 2024-05-15 3:49PM EDT | 240.00 | 91.87 | 102.70 | 106.50 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00250000 | 2023-10-26 3:44PM EDT | 250.00 | 112.30 | 96.90 | 100.30 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00260000 | 2023-10-13 3:21PM EDT | 260.00 | 105.00 | 120.50 | 123.55 | 0.00 | - | 1 | 1 | 0.00% |
| UPS250117P00270000 | 2023-11-02 1:00PM EDT | 270.00 | 128.10 | 113.05 | 116.40 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250117P00280000 | 2023-04-24 9:35AM EDT | 280.00 | 84.60 | 109.15 | 112.50 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250117P00290000 | 2024-02-16 4:04PM EDT | 290.00 | 141.73 | 134.00 | 139.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00300000 | 2024-02-16 4:04PM EDT | 300.00 | 151.70 | 144.00 | 149.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.