United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:38PM EDT. Mercado abierto.
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS260116C00065000 | 2024-08-19 2:59PM EDT | 65.00 | 64.77 | 64.00 | 69.00 | 0.00 | - | 2 | 2 | 50.98% |
| UPS260116C00070000 | 2024-09-13 9:36AM EDT | 70.00 | 58.05 | 59.55 | 63.00 | 0.00 | - | 1 | 20 | 41.50% |
| UPS260116C00075000 | 2024-09-13 1:55PM EDT | 75.00 | 52.25 | 54.50 | 59.00 | 0.00 | - | 2 | 7 | 42.38% |
| UPS260116C00080000 | 2024-09-04 1:52PM EDT | 80.00 | 48.91 | 51.05 | 53.90 | 0.00 | - | 1 | 58 | 38.09% |
| UPS260116C00085000 | 2024-09-17 10:30AM EDT | 85.00 | 47.27 | 45.10 | 49.50 | 0.00 | - | 1 | 2 | 36.65% |
| UPS260116C00090000 | 2024-09-17 10:08AM EDT | 90.00 | 42.02 | 42.25 | 44.05 | 0.00 | - | 1 | 42 | 31.51% |
| UPS260116C00095000 | 2024-09-11 11:05AM EDT | 95.00 | 35.75 | 38.35 | 38.95 | 0.00 | - | 2 | 10 | 27.83% |
| UPS260116C00100000 | 2024-09-18 2:12PM EDT | 100.00 | 34.65 | 33.75 | 34.90 | +1.53 | +4.62% | 3 | 202 | 27.36% |
| UPS260116C00105000 | 2024-09-13 3:45PM EDT | 105.00 | 27.70 | 29.60 | 31.35 | 0.00 | - | 1 | 49 | 27.62% |
| UPS260116C00110000 | 2024-09-18 1:11PM EDT | 110.00 | 27.10 | 26.20 | 28.75 | +1.65 | +6.48% | 2 | 227 | 29.29% |
| UPS260116C00115000 | 2024-09-16 9:36AM EDT | 115.00 | 22.95 | 23.65 | 24.30 | 0.00 | - | 1 | 75 | 26.57% |
| UPS260116C00120000 | 2024-09-18 12:09PM EDT | 120.00 | 20.75 | 20.60 | 21.20 | -0.10 | -0.48% | 1 | 179 | 26.20% |
| UPS260116C00125000 | 2024-09-17 11:18AM EDT | 125.00 | 18.14 | 17.90 | 18.30 | 0.00 | - | 11 | 566 | 25.75% |
| UPS260116C00130000 | 2024-09-18 2:35PM EDT | 130.00 | 15.60 | 14.40 | 15.75 | 0.00 | - | 9 | 568 | 25.47% |
| UPS260116C00135000 | 2024-09-17 11:11AM EDT | 135.00 | 13.20 | 12.50 | 13.45 | 0.00 | - | 1 | 244 | 25.20% |
| UPS260116C00140000 | 2024-09-18 9:30AM EDT | 140.00 | 11.50 | 10.95 | 11.40 | +0.30 | +2.68% | 8 | 522 | 24.92% |
| UPS260116C00145000 | 2024-09-13 12:48PM EDT | 145.00 | 7.50 | 9.00 | 9.60 | 0.00 | - | 2 | 1,216 | 24.68% |
| UPS260116C00150000 | 2024-09-18 10:47AM EDT | 150.00 | 7.77 | 7.60 | 9.05 | +0.03 | +0.39% | 14 | 2,122 | 26.23% |
| UPS260116C00155000 | 2024-09-17 10:11AM EDT | 155.00 | 6.30 | 5.35 | 6.75 | 0.00 | - | 2 | 805 | 24.39% |
| UPS260116C00160000 | 2024-09-17 11:29AM EDT | 160.00 | 5.10 | 5.05 | 5.35 | -0.20 | -3.77% | 2 | 1,082 | 23.73% |
| UPS260116C00165000 | 2024-09-17 11:39AM EDT | 165.00 | 4.30 | 4.10 | 4.40 | 0.00 | - | 2 | 524 | 23.60% |
| UPS260116C00170000 | 2024-09-10 3:45PM EDT | 170.00 | 3.45 | 3.25 | 3.70 | 0.00 | - | 1 | 395 | 23.71% |
| UPS260116C00175000 | 2024-09-18 9:33AM EDT | 175.00 | 2.76 | 2.59 | 2.91 | +0.57 | +26.03% | 7 | 1,227 | 23.32% |
| UPS260116C00180000 | 2024-09-13 12:36PM EDT | 180.00 | 1.76 | 2.03 | 2.34 | 0.00 | - | 2 | 431 | 23.16% |
| UPS260116C00185000 | 2024-09-13 12:20PM EDT | 185.00 | 1.45 | 1.50 | 2.04 | 0.00 | - | 2 | 215 | 23.55% |
| UPS260116C00190000 | 2024-09-13 12:20PM EDT | 190.00 | 1.19 | 1.21 | 1.60 | 0.00 | - | 1 | 152 | 23.29% |
| UPS260116C00195000 | 2024-09-16 3:06PM EDT | 195.00 | 0.99 | 0.96 | 1.56 | 0.00 | - | 15 | 588 | 24.28% |
| UPS260116C00200000 | 2024-09-13 12:20PM EDT | 200.00 | 0.77 | 0.85 | 1.04 | 0.00 | - | 1 | 709 | 23.17% |
| UPS260116C00210000 | 2024-09-11 1:31PM EDT | 210.00 | 0.62 | 0.39 | 0.86 | 0.00 | - | 1 | 129 | 24.20% |
| UPS260116C00220000 | 2024-08-26 10:39AM EDT | 220.00 | 0.51 | 0.30 | 1.20 | 0.00 | - | 1 | 365 | 27.77% |
| UPS260116C00230000 | 2024-09-18 2:17PM EDT | 230.00 | 0.33 | 0.20 | 0.45 | +0.15 | +83.33% | 4 | 121 | 24.73% |
| UPS260116C00240000 | 2024-09-17 11:30AM EDT | 240.00 | 0.33 | 0.20 | 0.33 | 0.00 | - | 10 | 517 | 25.00% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS260116P00065000 | 2024-09-18 10:44AM EDT | 65.00 | 0.70 | 0.36 | 0.72 | -0.02 | -2.78% | 2 | 52 | 36.08% |
| UPS260116P00070000 | 2024-09-17 11:56AM EDT | 70.00 | 1.07 | 0.82 | 1.22 | +0.02 | +1.90% | 2 | 1,354 | 36.67% |
| UPS260116P00075000 | 2024-09-18 1:38PM EDT | 75.00 | 1.34 | 1.09 | 1.41 | -0.30 | -18.29% | 1 | 164 | 34.41% |
| UPS260116P00080000 | 2024-09-18 1:38PM EDT | 80.00 | 1.79 | 1.52 | 1.89 | -0.03 | -1.65% | 1 | 74 | 33.58% |
| UPS260116P00085000 | 2024-09-17 2:28PM EDT | 85.00 | 2.45 | 1.02 | 3.00 | 0.00 | - | 15 | 80 | 34.79% |
| UPS260116P00090000 | 2024-09-17 3:28PM EDT | 90.00 | 3.15 | 2.84 | 3.80 | 0.00 | - | 11 | 1,020 | 33.99% |
| UPS260116P00095000 | 2024-09-16 2:27PM EDT | 95.00 | 4.28 | 2.97 | 4.10 | 0.00 | - | 2 | 302 | 31.35% |
| UPS260116P00100000 | 2024-09-17 11:15AM EDT | 100.00 | 4.95 | 4.75 | 5.00 | 0.00 | - | 1 | 719 | 30.29% |
| UPS260116P00105000 | 2024-09-18 10:34AM EDT | 105.00 | 6.00 | 5.90 | 6.35 | -1.10 | -15.49% | 1 | 459 | 29.95% |
| UPS260116P00110000 | 2024-09-13 1:16PM EDT | 110.00 | 8.95 | 6.10 | 7.80 | 0.00 | - | 4 | 241 | 29.38% |
| UPS260116P00115000 | 2024-09-17 12:22PM EDT | 115.00 | 9.11 | 8.85 | 9.30 | 0.00 | - | 2 | 938 | 28.51% |
| UPS260116P00120000 | 2024-09-17 12:22PM EDT | 120.00 | 10.90 | 10.70 | 11.65 | 0.00 | - | 2 | 1,459 | 28.84% |
| UPS260116P00125000 | 2024-09-16 3:54PM EDT | 125.00 | 13.69 | 12.70 | 14.05 | 0.00 | - | 1 | 829 | 28.79% |
| UPS260116P00130000 | 2024-09-17 1:37PM EDT | 130.00 | 15.80 | 15.00 | 15.55 | 0.00 | - | 2 | 1,155 | 26.82% |
| UPS260116P00135000 | 2024-09-17 12:08PM EDT | 135.00 | 17.81 | 17.45 | 19.00 | 0.00 | - | 1 | 905 | 27.77% |
| UPS260116P00140000 | 2024-08-30 2:58PM EDT | 140.00 | 22.05 | 20.20 | 21.75 | 0.00 | - | 1 | 939 | 27.17% |
| UPS260116P00145000 | 2024-09-09 2:52PM EDT | 145.00 | 24.70 | 22.70 | 24.15 | 0.00 | - | 3 | 375 | 25.61% |
| UPS260116P00150000 | 2024-09-17 10:24AM EDT | 150.00 | 27.05 | 26.35 | 27.35 | 0.00 | - | 5 | 319 | 25.02% |
| UPS260116P00155000 | 2024-08-29 1:56PM EDT | 155.00 | 31.85 | 30.00 | 30.70 | 0.00 | - | 2 | 79 | 24.30% |
| UPS260116P00160000 | 2024-09-17 1:25PM EDT | 160.00 | 34.35 | 33.35 | 35.25 | 0.00 | - | 5 | 248 | 25.48% |
| UPS260116P00165000 | 2024-08-22 1:26PM EDT | 165.00 | 40.75 | 36.65 | 38.55 | 0.00 | - | 8 | 124 | 23.93% |
| UPS260116P00170000 | 2024-09-13 2:24PM EDT | 170.00 | 45.72 | 41.25 | 42.50 | 0.00 | - | 6 | 9 | 23.26% |
| UPS260116P00175000 | 2024-09-12 3:08PM EDT | 175.00 | 48.46 | 45.65 | 47.35 | 0.00 | - | 1 | 95 | 24.43% |
| UPS260116P00180000 | 2024-08-06 10:42AM EDT | 180.00 | 55.10 | 52.40 | 53.75 | 0.00 | - | 10 | 11 | 29.20% |
| UPS260116P00185000 | 2024-08-20 10:00AM EDT | 185.00 | 56.20 | 54.10 | 57.50 | 0.00 | - | 4 | 1 | 27.66% |
| UPS260116P00190000 | 2024-06-24 10:43AM EDT | 190.00 | 51.56 | 63.00 | 68.00 | 0.00 | - | 1 | 6 | 40.92% |
| UPS260116P00195000 | 2024-05-23 9:51AM EDT | 195.00 | 53.40 | 56.00 | 61.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS260116P00200000 | 2024-07-18 12:47PM EDT | 200.00 | 54.25 | 69.55 | 74.45 | 0.00 | - | 1 | 3 | 36.29% |
| UPS260116P00210000 | 2024-07-18 2:00PM EDT | 210.00 | 64.00 | 79.50 | 84.50 | 0.00 | - | 1 | 1 | 38.85% |
| UPS260116P00220000 | 2024-05-23 11:05AM EDT | 220.00 | 79.75 | 81.00 | 86.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS260116P00230000 | 2024-07-23 3:04PM EDT | 230.00 | 104.53 | 101.65 | 105.45 | 0.00 | - | 12 | 0 | 45.50% |
| UPS260116P00240000 | 2024-05-20 9:33AM EDT | 240.00 | 93.58 | 103.50 | 108.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.