U.S. markets close in 29 minutes

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
138.37+1.77 (+1.30%)
A partir del 03:30PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UPS240628C000800002024-06-24 2:56PM EDT80.0058.6057.7560.20+1.80+3.17%216274.61%
UPS240628C001000002024-06-20 1:56PM EDT100.0036.5837.3040.450.00--3170.21%
UPS240628C001200002024-06-24 2:00PM EDT120.0018.4018.4018.75+1.50+8.88%51972.07%
UPS240628C001250002024-06-18 1:20PM EDT125.009.9013.4513.750.00-35356.25%
UPS240628C001270002024-06-21 11:04AM EDT127.0011.2911.4511.750.00-111355.66%
UPS240628C001280002024-06-14 11:56AM EDT128.007.2010.4010.750.00--951.86%
UPS240628C001290002024-06-20 9:53AM EDT129.006.959.459.800.00-2449.66%
UPS240628C001300002024-06-24 10:48AM EDT130.009.508.558.75+2.45+34.75%811844.04%
UPS240628C001310002024-06-24 9:46AM EDT131.007.007.507.85+1.45+26.13%2543.12%
UPS240628C001320002024-06-24 12:38PM EDT132.007.106.606.80+1.86+35.50%514237.55%
UPS240628C001330002024-06-24 9:34AM EDT133.006.105.655.85+1.72+39.27%1618134.67%
UPS240628C001340002024-06-21 10:11AM EDT134.005.004.754.950.00-14632.57%
UPS240628C001350002024-06-24 2:35PM EDT135.004.003.904.10+0.85+26.98%1811930.93%
UPS240628C001360002024-06-24 1:38PM EDT136.003.353.103.30+0.91+37.30%1135529.40%
UPS240628C001370002024-06-24 2:38PM EDT137.002.552.442.53+0.91+55.49%21031927.39%
UPS240628C001380002024-06-24 2:48PM EDT138.001.971.821.91+0.84+74.34%33138526.64%
UPS240628C001390002024-06-24 3:06PM EDT139.001.361.331.37+0.52+61.90%24353225.73%
UPS240628C001400002024-06-24 3:07PM EDT140.000.960.910.96+0.41+74.55%60385225.37%
UPS240628C001410002024-06-24 3:02PM EDT141.000.630.590.66+0.20+46.51%21334625.34%
UPS240628C001420002024-06-24 2:28PM EDT142.000.420.380.44+0.15+55.56%42345725.39%
UPS240628C001430002024-06-24 3:09PM EDT143.000.270.250.29+0.14+107.69%17029625.59%
UPS240628C001440002024-06-24 3:04PM EDT144.000.170.160.20+0.03+21.43%967526.32%
UPS240628C001450002024-06-24 2:21PM EDT145.000.120.110.12+0.04+50.00%28730226.17%
UPS240628C001460002024-06-24 1:46PM EDT146.000.080.080.090.00-855827.44%
UPS240628C001470002024-06-24 2:09PM EDT147.000.060.030.08-0.04-40.00%638129.49%
UPS240628C001480002024-06-24 10:29AM EDT148.000.120.010.27+0.07+140.00%16541.80%
UPS240628C001490002024-06-24 9:30AM EDT149.000.020.010.12-0.04-66.67%181637.50%
UPS240628C001500002024-06-24 12:52PM EDT150.000.080.010.15-0.01-11.11%10824542.09%
UPS240628C001525002024-06-21 11:35AM EDT152.500.030.010.030.00-15637.50%
UPS240628C001550002024-06-24 9:30AM EDT155.000.020.010.03-0.04-66.67%511042.97%
UPS240628C001575002024-06-07 12:53PM EDT157.500.050.010.240.00-116959.38%
UPS240628C001600002024-06-12 9:37AM EDT160.000.030.010.03+0.02+200.00%1950.39%
UPS240628C001625002024-05-15 2:01PM EDT162.500.430.010.340.00--175.10%
UPS240628C001650002024-06-24 3:04PM EDT165.000.010.010.21-0.12-85.71%9275.00%
UPS240628C001675002024-06-24 1:22PM EDT167.500.010.000.040.00-301864.06%
UPS240628C001700002024-06-24 9:53AM EDT170.000.010.000.220.00-11185.35%
UPS240628C001725002024-06-21 2:28PM EDT172.500.010.000.230.00-2291.02%
UPS240628C001750002024-06-24 3:01PM EDT175.000.010.000.010.00-13767.19%
UPS240628C001800002024-06-13 3:36PM EDT180.000.010.000.040.00-1285.16%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UPS240628P001100002024-06-24 9:40AM EDT110.000.010.000.070.00-52282.81%
UPS240628P001150002024-06-24 10:23AM EDT115.000.010.000.07-0.08-88.89%515267.97%
UPS240628P001200002024-06-24 11:10AM EDT120.000.030.010.20-0.07-70.00%1763.87%
UPS240628P001240002024-06-18 10:46AM EDT124.000.390.010.070.00--147.85%
UPS240628P001250002024-06-24 9:57AM EDT125.000.010.010.04-0.03-75.00%75141.21%
UPS240628P001260002024-06-24 1:13PM EDT126.000.020.010.04-0.02-50.00%2338.28%
UPS240628P001270002024-06-18 3:18PM EDT127.000.200.010.090.00-323640.63%
UPS240628P001280002024-06-24 11:11AM EDT128.000.020.010.24-0.05-71.43%13146.19%
UPS240628P001290002024-06-24 10:43AM EDT129.000.030.010.11-0.07-70.00%25535.84%
UPS240628P001300002024-06-24 1:47PM EDT130.000.050.040.07-0.09-64.29%4926729.88%
UPS240628P001310002024-06-24 2:37PM EDT131.000.090.060.27-0.11-55.00%1955236.43%
UPS240628P001320002024-06-24 3:04PM EDT132.000.120.100.12-0.20-62.50%5514326.66%
UPS240628P001330002024-06-24 2:38PM EDT133.000.170.150.18-0.27-61.36%4324925.68%
UPS240628P001340002024-06-24 2:43PM EDT134.000.260.230.27-0.39-60.00%4016924.85%
UPS240628P001350002024-06-24 3:03PM EDT135.000.400.370.42-0.55-57.89%19732524.41%
UPS240628P001360002024-06-24 2:34PM EDT136.000.600.570.63-0.73-54.89%14021723.93%
UPS240628P001370002024-06-24 3:07PM EDT137.000.870.860.91-0.76-46.63%21114323.29%
UPS240628P001380002024-06-24 3:03PM EDT138.001.271.271.32-0.84-39.81%25626623.22%
UPS240628P001390002024-06-24 2:11PM EDT139.001.831.761.82-1.12-37.97%817122.90%
UPS240628P001400002024-06-24 1:46PM EDT140.002.502.352.39-0.90-26.47%814722.00%
UPS240628P001410002024-06-17 10:06AM EDT141.005.303.003.150.00-13122.66%
UPS240628P001420002024-06-24 10:12AM EDT142.004.203.754.05-4.30-50.59%11924.93%
UPS240628P001430002024-06-20 10:54AM EDT143.005.004.604.85-2.11-29.68%2523.54%
UPS240628P001440002024-06-14 1:15PM EDT144.008.785.455.800.00-41125.20%
UPS240628P001450002024-06-14 9:38AM EDT145.0010.806.156.800.00-1328.42%
UPS240628P001460002024-06-12 2:29PM EDT146.008.556.907.700.00-1026.17%
UPS240628P001470002024-06-11 9:52AM EDT147.009.908.458.700.00-2528.91%
UPS240628P001480002024-06-13 2:26PM EDT148.0012.799.409.750.00-13834.86%
UPS240628P001490002024-06-04 3:08PM EDT149.0012.6310.4010.950.00-1046.78%
UPS240628P001500002024-06-07 9:41AM EDT150.0012.9711.2511.700.00-1136.52%
UPS240628P001525002024-05-23 10:38AM EDT152.5012.4013.7517.300.00-2088.26%
UPS240628P001600002024-05-23 11:27AM EDT160.0020.0221.4024.400.00--0110.79%