United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240614C00120000 | 2024-05-23 3:59PM EDT | 120.00 | 19.60 | 16.85 | 19.90 | 0.00 | - | 2 | 4 | 57.30% |
| UPS240614C00132000 | 2024-05-15 3:35PM EDT | 132.00 | 17.06 | 7.25 | 8.60 | 0.00 | - | - | 2 | 35.69% |
| UPS240614C00134000 | 2024-05-24 9:48AM EDT | 134.00 | 6.70 | 4.45 | 6.60 | +6.70 | - | 1 | 0 | 30.07% |
| UPS240614C00135000 | 2024-05-24 3:50PM EDT | 135.00 | 4.75 | 5.00 | 6.20 | +4.75 | - | 2 | 2 | 32.20% |
| UPS240614C00136000 | 2024-05-24 11:32AM EDT | 136.00 | 4.18 | 4.25 | 5.35 | +4.18 | - | 2 | 0 | 30.23% |
| UPS240614C00138000 | 2024-05-24 3:48PM EDT | 138.00 | 2.81 | 3.00 | 3.75 | +2.81 | - | 4 | 0 | 26.39% |
| UPS240614C00139000 | 2024-05-24 3:14PM EDT | 139.00 | 2.32 | 2.46 | 2.69 | +2.32 | - | 28 | 1 | 22.03% |
| UPS240614C00140000 | 2024-05-24 2:35PM EDT | 140.00 | 1.98 | 1.97 | 2.59 | -0.63 | -24.14% | 86 | 21 | 24.71% |
| UPS240614C00141000 | 2024-05-24 3:42PM EDT | 141.00 | 1.44 | 1.56 | 1.84 | -0.71 | -33.02% | 7 | 14 | 21.90% |
| UPS240614C00142000 | 2024-05-24 10:42AM EDT | 142.00 | 1.30 | 1.20 | 1.53 | +1.30 | - | 3 | 7 | 22.12% |
| UPS240614C00143000 | 2024-05-24 3:44PM EDT | 143.00 | 0.86 | 0.92 | 1.75 | -0.78 | -47.56% | 11 | 3 | 26.61% |
| UPS240614C00144000 | 2024-05-23 2:15PM EDT | 144.00 | 1.29 | 0.67 | 1.05 | 0.00 | - | 11 | 13 | 22.68% |
| UPS240614C00145000 | 2024-05-24 10:24AM EDT | 145.00 | 0.69 | 0.49 | 0.62 | -0.24 | -25.81% | 14 | 65 | 20.22% |
| UPS240614C00146000 | 2024-05-24 10:12AM EDT | 146.00 | 0.60 | 0.34 | 0.47 | -0.14 | -18.92% | 1 | 13 | 20.19% |
| UPS240614C00147000 | 2024-05-24 10:31AM EDT | 147.00 | 0.40 | 0.24 | 0.36 | -0.16 | -28.57% | 16 | 32 | 20.31% |
| UPS240614C00148000 | 2024-05-23 3:06PM EDT | 148.00 | 0.42 | 0.16 | 0.30 | 0.00 | - | 7 | 22 | 20.95% |
| UPS240614C00149000 | 2024-05-23 3:06PM EDT | 149.00 | 0.33 | 0.10 | 0.41 | 0.00 | - | 4 | 8 | 24.44% |
| UPS240614C00150000 | 2024-05-24 3:32PM EDT | 150.00 | 0.14 | 0.09 | 0.17 | -0.12 | -46.15% | 15 | 50 | 21.14% |
| UPS240614C00152500 | 2024-05-23 1:17PM EDT | 152.50 | 0.14 | 0.05 | 0.22 | 0.00 | - | 32 | 168 | 25.88% |
| UPS240614C00155000 | 2024-05-23 3:02PM EDT | 155.00 | 0.10 | 0.05 | 1.25 | 0.00 | - | 7 | 64 | 46.24% |
| UPS240614C00157500 | 2024-05-23 11:11AM EDT | 157.50 | 0.15 | 0.01 | 0.29 | 0.00 | - | 2 | 105 | 34.42% |
| UPS240614C00160000 | 2024-05-24 12:02PM EDT | 160.00 | 0.07 | 0.01 | 0.40 | -0.20 | -74.07% | 3 | 25 | 40.38% |
| UPS240614C00162500 | 2024-05-23 11:11AM EDT | 162.50 | 0.21 | 0.01 | 1.30 | 0.00 | - | 1 | 39 | 59.16% |
| UPS240614C00167500 | 2024-05-14 11:50AM EDT | 167.50 | 0.15 | 0.01 | 0.19 | 0.00 | - | - | 44 | 43.41% |
| UPS240614C00200000 | 2024-05-10 2:01PM EDT | 200.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 1 | 65.82% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240614P00120000 | 2024-05-24 2:22PM EDT | 120.00 | 0.09 | 0.01 | 0.28 | +0.09 | - | 2 | 0 | 38.87% |
| UPS240614P00125000 | 2024-05-24 12:13PM EDT | 125.00 | 0.10 | 0.06 | 0.15 | +0.10 | - | 4 | 0 | 26.17% |
| UPS240614P00130000 | 2024-05-24 1:50PM EDT | 130.00 | 0.34 | 0.26 | 0.31 | +0.01 | +3.03% | 10 | 26 | 21.31% |
| UPS240614P00131000 | 2024-05-24 1:09PM EDT | 131.00 | 0.44 | 0.36 | 0.55 | +0.44 | - | 3 | 0 | 23.10% |
| UPS240614P00132000 | 2024-05-23 3:04PM EDT | 132.00 | 0.54 | 0.13 | 0.58 | 0.00 | - | 3 | 2 | 21.36% |
| UPS240614P00133000 | 2024-05-24 12:13PM EDT | 133.00 | 0.70 | 0.61 | 0.66 | -0.02 | -2.78% | 3 | 27 | 20.12% |
| UPS240614P00134000 | 2024-05-24 11:37AM EDT | 134.00 | 1.00 | 0.76 | 0.85 | +1.00 | - | 1 | 14 | 19.84% |
| UPS240614P00135000 | 2024-05-24 3:53PM EDT | 135.00 | 1.17 | 0.94 | 1.11 | +0.20 | +20.62% | 21 | 63 | 19.80% |
| UPS240614P00136000 | 2024-05-24 10:45AM EDT | 136.00 | 1.58 | 1.18 | 1.37 | +0.24 | +17.91% | 1 | 17 | 19.31% |
| UPS240614P00137000 | 2024-05-24 3:56PM EDT | 137.00 | 1.81 | 0.95 | 1.73 | +1.31 | +262.00% | 10 | 23 | 19.21% |
| UPS240614P00138000 | 2024-05-24 3:56PM EDT | 138.00 | 2.20 | 1.93 | 2.15 | +0.32 | +17.02% | 11 | 46 | 19.09% |
| UPS240614P00139000 | 2024-05-24 3:23PM EDT | 139.00 | 2.82 | 2.37 | 2.76 | +0.65 | +29.95% | 22 | 51 | 19.96% |
| UPS240614P00140000 | 2024-05-24 12:51PM EDT | 140.00 | 3.20 | 2.93 | 3.15 | +0.23 | +7.74% | 47 | 139 | 18.62% |
| UPS240614P00141000 | 2024-05-24 3:35PM EDT | 141.00 | 4.00 | 2.97 | 3.70 | +0.79 | +24.61% | 63 | 14 | 17.97% |
| UPS240614P00142000 | 2024-05-24 3:37PM EDT | 142.00 | 4.65 | 4.15 | 4.40 | +0.75 | +19.23% | 108 | 54 | 18.04% |
| UPS240614P00143000 | 2024-05-24 11:52AM EDT | 143.00 | 5.55 | 4.15 | 5.15 | +0.75 | +15.62% | 19 | 35 | 18.07% |
| UPS240614P00144000 | 2024-05-23 2:20PM EDT | 144.00 | 5.35 | 4.95 | 6.00 | 0.00 | - | 6 | 114 | 18.65% |
| UPS240614P00145000 | 2024-05-24 12:01PM EDT | 145.00 | 6.89 | 5.75 | 6.95 | +1.26 | +22.38% | 5 | 39 | 20.09% |
| UPS240614P00146000 | 2024-05-24 10:23AM EDT | 146.00 | 7.35 | 7.30 | 7.85 | +0.19 | +2.65% | 1 | 18 | 20.75% |
| UPS240614P00147000 | 2024-05-23 11:41AM EDT | 147.00 | 7.50 | 7.80 | 8.90 | 0.00 | - | 1 | 9 | 23.24% |
| UPS240614P00148000 | 2024-05-23 2:52PM EDT | 148.00 | 8.72 | 8.90 | 9.85 | 0.00 | - | 1 | 17 | 24.32% |
| UPS240614P00149000 | 2024-05-22 9:31AM EDT | 149.00 | 5.94 | 9.60 | 11.75 | +5.94 | - | - | 3 | 36.94% |
| UPS240614P00150000 | 2024-05-23 1:49PM EDT | 150.00 | 10.06 | 10.45 | 13.30 | 0.00 | - | 2 | 8 | 44.58% |
| UPS240614P00152500 | 2024-05-14 11:05AM EDT | 152.50 | 3.50 | 12.65 | 14.50 | 0.00 | - | - | 0 | 34.08% |
| UPS240614P00155000 | 2024-05-21 11:28AM EDT | 155.00 | 8.70 | 15.25 | 17.35 | 0.00 | - | 1 | 2 | 43.16% |
| UPS240614P00157500 | 2024-05-24 2:52PM EDT | 157.50 | 19.25 | 17.30 | 19.25 | +19.25 | - | 1 | 0 | 37.21% |
| UPS240614P00162500 | 2024-05-22 2:40PM EDT | 162.50 | 20.35 | 23.00 | 24.55 | 0.00 | - | 15 | 4 | 50.02% |
© 2024 Yahoo. Todos los derechos reservados.