United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EDT
Fuera de horario:
Opciones de comprapor6 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240906C00080000 | 2024-08-30 3:28PM EDT | 80.00 | 48.45 | 46.50 | 50.70 | +1.80 | +3.86% | 1 | 1 | 152.34% |
| UPS240906C00100000 | 2024-08-28 10:05AM EDT | 100.00 | 28.37 | 26.50 | 30.80 | 0.00 | - | - | 3 | 95.12% |
| UPS240906C00105000 | 2024-08-26 11:44AM EDT | 105.00 | 24.15 | 22.50 | 24.50 | 0.00 | - | - | 2 | 126.27% |
| UPS240906C00108000 | 2024-08-28 3:57PM EDT | 108.00 | 19.50 | 19.50 | 21.40 | 0.00 | - | - | - | 109.42% |
| UPS240906C00110000 | 2024-08-30 12:16PM EDT | 110.00 | 17.50 | 17.50 | 19.35 | -1.75 | -9.09% | 1 | 5 | 99.02% |
| UPS240906C00111000 | 2024-08-28 3:00PM EDT | 111.00 | 16.35 | 16.50 | 18.35 | 0.00 | - | 15 | 21 | 94.78% |
| UPS240906C00115000 | 2024-08-29 9:58AM EDT | 115.00 | 12.30 | 12.60 | 15.30 | 0.00 | - | 7 | 7 | 63.97% |
| UPS240906C00116000 | 2024-08-26 11:32AM EDT | 116.00 | 13.30 | 11.55 | 14.30 | 0.00 | - | - | 1 | 59.18% |
| UPS240906C00118000 | 2024-08-29 3:50PM EDT | 118.00 | 9.05 | 9.60 | 11.65 | 0.00 | - | 20 | 19 | 72.36% |
| UPS240906C00120000 | 2024-08-30 1:20PM EDT | 120.00 | 7.25 | 7.60 | 9.70 | -0.45 | -5.84% | 11 | 4 | 64.16% |
| UPS240906C00121000 | 2024-08-26 3:10PM EDT | 121.00 | 8.45 | 6.10 | 7.95 | 0.00 | - | 4 | 4 | 40.82% |
| UPS240906C00122000 | 2024-08-27 2:18PM EDT | 122.00 | 6.25 | 5.60 | 7.65 | 0.00 | - | 1 | 1 | 53.47% |
| UPS240906C00123000 | 2024-08-29 1:34PM EDT | 123.00 | 5.30 | 4.80 | 6.10 | 0.00 | - | 10 | 10 | 36.62% |
| UPS240906C00124000 | 2024-08-30 9:51AM EDT | 124.00 | 3.75 | 4.25 | 5.00 | +0.15 | +4.17% | 16 | 25 | 29.88% |
| UPS240906C00125000 | 2024-08-30 3:59PM EDT | 125.00 | 3.95 | 3.00 | 4.05 | +1.00 | +33.90% | 53 | 43 | 26.56% |
| UPS240906C00126000 | 2024-08-30 3:37PM EDT | 126.00 | 3.00 | 2.82 | 3.60 | +0.96 | +47.06% | 29 | 70 | 31.98% |
| UPS240906C00127000 | 2024-08-30 3:42PM EDT | 127.00 | 2.11 | 2.22 | 2.39 | +0.31 | +17.22% | 201 | 231 | 22.78% |
| UPS240906C00128000 | 2024-08-30 3:59PM EDT | 128.00 | 1.65 | 1.47 | 1.63 | +0.64 | +63.37% | 486 | 717 | 20.36% |
| UPS240906C00129000 | 2024-08-30 3:59PM EDT | 129.00 | 1.10 | 1.02 | 1.08 | +0.37 | +50.68% | 298 | 1,557 | 19.63% |
| UPS240906C00130000 | 2024-08-30 3:59PM EDT | 130.00 | 0.68 | 0.62 | 0.68 | +0.29 | +74.36% | 501 | 1,831 | 19.29% |
| UPS240906C00131000 | 2024-08-30 3:59PM EDT | 131.00 | 0.38 | 0.35 | 0.42 | +0.07 | +22.58% | 384 | 321 | 19.48% |
| UPS240906C00132000 | 2024-08-30 3:59PM EDT | 132.00 | 0.23 | 0.18 | 0.26 | +0.05 | +27.78% | 231 | 536 | 19.97% |
| UPS240906C00133000 | 2024-08-30 3:59PM EDT | 133.00 | 0.12 | 0.10 | 0.28 | -0.02 | -14.29% | 205 | 633 | 24.22% |
| UPS240906C00134000 | 2024-08-30 3:37PM EDT | 134.00 | 0.08 | 0.04 | 0.11 | +0.01 | +14.29% | 242 | 252 | 21.78% |
| UPS240906C00135000 | 2024-08-30 12:46PM EDT | 135.00 | 0.02 | 0.00 | 0.30 | -0.05 | -71.43% | 8 | 226 | 31.79% |
| UPS240906C00136000 | 2024-08-30 1:39PM EDT | 136.00 | 0.05 | 0.03 | 0.25 | -0.02 | -28.57% | 1 | 57 | 33.40% |
| UPS240906C00137000 | 2024-08-29 3:47PM EDT | 137.00 | 0.05 | 0.00 | 0.71 | 0.00 | - | 154 | 167 | 49.81% |
| UPS240906C00138000 | 2024-08-30 2:34PM EDT | 138.00 | 0.03 | 0.00 | 0.40 | -0.02 | -40.00% | 3 | 862 | 44.82% |
| UPS240906C00139000 | 2024-08-30 3:46PM EDT | 139.00 | 0.01 | 0.00 | 1.00 | -0.05 | -83.33% | 1 | 35 | 51.17% |
| UPS240906C00140000 | 2024-08-30 9:37AM EDT | 140.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 8 | 98 | 38.28% |
| UPS240906C00141000 | 2024-08-30 10:12AM EDT | 141.00 | 0.32 | 0.00 | 0.26 | -0.31 | -49.21% | 2 | 42 | 48.83% |
| UPS240906C00142000 | 2024-08-27 2:45PM EDT | 142.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 24 | 60.69% |
| UPS240906C00144000 | 2024-08-30 10:18AM EDT | 144.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 15 | 2 | 43.75% |
| UPS240906C00145000 | 2024-08-26 10:03AM EDT | 145.00 | 0.03 | 0.00 | 1.00 | -0.03 | -50.00% | 1 | 19 | 69.63% |
| UPS240906C00150000 | 2024-08-28 1:33PM EDT | 150.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 14 | 14 | 67.19% |
| UPS240906C00157500 | 2024-08-29 2:04PM EDT | 157.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 21 | 25 | 102.83% |
| UPS240906C00160000 | 2024-08-29 3:44PM EDT | 160.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 17 | 56 | 94.92% |
| UPS240906C00165000 | 2024-08-28 12:35PM EDT | 165.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 7 | 9 | 103.52% |
| UPS240906C00170000 | 2024-08-23 3:14PM EDT | 170.00 | 0.03 | 0.00 | 1.25 | 0.00 | - | 5 | 12 | 137.50% |
| UPS240906C00175000 | 2024-08-21 3:43PM EDT | 175.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | - | 12 | 148.24% |
| UPS240906C00190000 | 2024-08-13 12:49PM EDT | 190.00 | 0.16 | 0.00 | 1.25 | 0.00 | - | - | 1 | 177.73% |
Opciones de ventapor6 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240906P00095000 | 2024-08-05 10:48AM EDT | 95.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | - | 4 | 97.66% |
| UPS240906P00100000 | 2024-08-28 12:35PM EDT | 100.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 6 | 83.59% |
| UPS240906P00110000 | 2024-08-22 11:10AM EDT | 110.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 26 | 62.70% |
| UPS240906P00111000 | 2024-08-26 9:59AM EDT | 111.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | 17 | 31 | 88.48% |
| UPS240906P00112000 | 2024-08-28 12:06PM EDT | 112.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 51.17% |
| UPS240906P00113000 | 2024-08-28 10:34AM EDT | 113.00 | 0.26 | 0.00 | 1.00 | 0.00 | - | 8 | 22 | 75.68% |
| UPS240906P00114000 | 2024-08-27 11:44AM EDT | 114.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 15 | 71.73% |
| UPS240906P00115000 | 2024-08-27 11:38AM EDT | 115.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 28 | 80 | 47.66% |
| UPS240906P00116000 | 2024-08-28 10:02AM EDT | 116.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 30 | 33 | 63.87% |
| UPS240906P00117000 | 2024-08-29 12:44PM EDT | 117.00 | 0.34 | 0.00 | 1.00 | 0.00 | - | 8 | 37 | 59.86% |
| UPS240906P00118000 | 2024-08-29 1:58PM EDT | 118.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 3 | 13 | 42.09% |
| UPS240906P00119000 | 2024-08-30 3:31PM EDT | 119.00 | 0.03 | 0.00 | 0.18 | -0.05 | -62.50% | 16 | 40 | 39.84% |
| UPS240906P00120000 | 2024-08-30 3:31PM EDT | 120.00 | 0.02 | 0.01 | 0.05 | -0.11 | -84.62% | 14 | 78 | 28.32% |
| UPS240906P00121000 | 2024-08-30 3:08PM EDT | 121.00 | 0.04 | 0.00 | 0.08 | -0.08 | -66.67% | 11 | 60 | 27.74% |
| UPS240906P00122000 | 2024-08-30 3:28PM EDT | 122.00 | 0.05 | 0.02 | 0.10 | -0.13 | -72.22% | 778 | 45 | 25.78% |
| UPS240906P00123000 | 2024-08-30 3:51PM EDT | 123.00 | 0.07 | 0.06 | 0.11 | -0.20 | -74.07% | 2,539 | 61 | 23.05% |
| UPS240906P00124000 | 2024-08-30 3:42PM EDT | 124.00 | 0.11 | 0.11 | 0.15 | -0.35 | -76.09% | 1,266 | 278 | 21.29% |
| UPS240906P00125000 | 2024-08-30 3:59PM EDT | 125.00 | 0.21 | 0.19 | 0.24 | -0.49 | -70.00% | 759 | 1,318 | 20.36% |
| UPS240906P00126000 | 2024-08-30 3:55PM EDT | 126.00 | 0.34 | 0.34 | 0.58 | -0.67 | -66.34% | 1,101 | 1,341 | 23.49% |
| UPS240906P00127000 | 2024-08-30 3:58PM EDT | 127.00 | 0.60 | 0.57 | 0.63 | -0.84 | -58.33% | 178 | 316 | 19.21% |
| UPS240906P00128000 | 2024-08-30 3:57PM EDT | 128.00 | 0.95 | 0.91 | 1.02 | -0.76 | -44.44% | 153 | 266 | 19.46% |
| UPS240906P00129000 | 2024-08-30 3:59PM EDT | 129.00 | 1.36 | 1.21 | 1.47 | -1.20 | -46.88% | 123 | 54 | 18.70% |
| UPS240906P00130000 | 2024-08-30 3:33PM EDT | 130.00 | 2.15 | 1.72 | 2.09 | -0.40 | -15.69% | 10 | 36 | 18.63% |
| UPS240906P00131000 | 2024-08-29 2:25PM EDT | 131.00 | 3.20 | 2.42 | 2.86 | 0.00 | - | 5 | 31 | 19.26% |
| UPS240906P00132000 | 2024-08-29 2:48PM EDT | 132.00 | 4.88 | 2.88 | 4.55 | +0.23 | +4.95% | 15 | 33 | 36.74% |
| UPS240906P00133000 | 2024-08-02 9:50AM EDT | 133.00 | 5.77 | 4.30 | 5.50 | 0.00 | - | 1 | 1 | 40.58% |
| UPS240906P00134000 | 2024-08-23 9:33AM EDT | 134.00 | 6.79 | 4.45 | 6.55 | 0.00 | - | 11 | 21 | 46.05% |
| UPS240906P00135000 | 2024-08-29 3:30PM EDT | 135.00 | 7.40 | 5.30 | 7.55 | 0.00 | - | 4 | 2 | 50.39% |
| UPS240906P00136000 | 2024-08-26 11:02AM EDT | 136.00 | 6.80 | 6.10 | 8.50 | 0.00 | - | - | - | 53.52% |
| UPS240906P00137000 | 2024-08-29 10:12AM EDT | 137.00 | 9.65 | 7.45 | 9.55 | 0.00 | - | 5 | - | 58.59% |
| UPS240906P00138000 | 2024-08-26 9:38AM EDT | 138.00 | 9.25 | 9.25 | 10.50 | 0.00 | - | - | - | 61.38% |
| UPS240906P00139000 | 2024-08-26 3:10PM EDT | 139.00 | 9.95 | 9.30 | 11.50 | 0.00 | - | - | 1 | 65.19% |
| UPS240906P00140000 | 2024-08-30 1:34PM EDT | 140.00 | 12.82 | 11.25 | 12.50 | +1.87 | +17.08% | 1 | 1 | 52.00% |
| UPS240906P00141000 | 2024-08-26 11:02AM EDT | 141.00 | 11.75 | 11.45 | 13.55 | 0.00 | - | - | 1 | 73.63% |
| UPS240906P00145000 | 2024-08-22 3:25PM EDT | 145.00 | 19.50 | 15.95 | 17.50 | 0.00 | - | 79 | 0 | 60.55% |
© 2024 Yahoo. Todos los derechos reservados.