United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:03AM EDT. Mercado abierto.
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240705C00080000 | 2024-06-21 2:23PM EDT | 80.00 | 56.80 | 55.70 | 59.30 | 0.00 | - | 2 | 2 | 125.00% |
| UPS240705C00120000 | 2024-06-21 3:34PM EDT | 120.00 | 17.35 | 15.90 | 17.70 | 0.00 | - | 1 | 3 | 50.29% |
| UPS240705C00125000 | 2024-05-31 12:48PM EDT | 125.00 | 13.67 | 11.90 | 12.65 | 0.00 | - | 60 | 30 | 35.84% |
| UPS240705C00128000 | 2024-06-24 10:47AM EDT | 128.00 | 11.50 | 8.00 | 9.65 | 0.00 | - | 3 | 2 | 28.57% |
| UPS240705C00129000 | 2024-06-14 11:06AM EDT | 129.00 | 6.25 | 7.95 | 8.65 | 0.00 | - | 4 | 2 | 26.07% |
| UPS240705C00130000 | 2024-06-26 10:27AM EDT | 130.00 | 7.90 | 7.25 | 7.70 | -0.30 | -3.66% | 102 | 210 | 25.10% |
| UPS240705C00131000 | 2024-06-14 12:39PM EDT | 131.00 | 5.20 | 6.40 | 6.75 | 0.00 | - | 4 | 2 | 23.73% |
| UPS240705C00132000 | 2024-06-21 11:58AM EDT | 132.00 | 6.20 | 5.20 | 6.05 | 0.00 | - | 2 | 1 | 26.73% |
| UPS240705C00133000 | 2024-06-26 9:32AM EDT | 133.00 | 3.90 | 4.70 | 5.30 | -0.70 | -15.22% | 1 | 37 | 27.34% |
| UPS240705C00134000 | 2024-06-26 10:38AM EDT | 134.00 | 4.20 | 3.95 | 4.15 | -1.25 | -22.94% | 57 | 107 | 21.66% |
| UPS240705C00135000 | 2024-06-26 10:26AM EDT | 135.00 | 3.35 | 3.00 | 3.30 | -1.45 | -30.21% | 212 | 284 | 20.02% |
| UPS240705C00136000 | 2024-06-26 10:47AM EDT | 136.00 | 2.57 | 2.55 | 2.71 | -1.33 | -34.10% | 175 | 638 | 20.87% |
| UPS240705C00137000 | 2024-06-26 10:48AM EDT | 137.00 | 2.07 | 2.04 | 2.12 | -1.23 | -37.96% | 373 | 1,924 | 20.70% |
| UPS240705C00138000 | 2024-06-26 10:43AM EDT | 138.00 | 1.54 | 1.50 | 1.60 | -1.14 | -42.54% | 209 | 414 | 20.36% |
| UPS240705C00139000 | 2024-06-26 10:43AM EDT | 139.00 | 1.12 | 1.13 | 1.16 | -1.09 | -49.32% | 156 | 255 | 19.97% |
| UPS240705C00140000 | 2024-06-26 10:38AM EDT | 140.00 | 0.88 | 0.74 | 0.82 | -0.69 | -43.95% | 513 | 1,126 | 19.78% |
| UPS240705C00141000 | 2024-06-26 10:34AM EDT | 141.00 | 0.62 | 0.50 | 0.58 | -0.55 | -47.01% | 49 | 189 | 19.87% |
| UPS240705C00142000 | 2024-06-26 10:26AM EDT | 142.00 | 0.40 | 0.33 | 0.41 | -0.50 | -55.56% | 5 | 247 | 20.17% |
| UPS240705C00143000 | 2024-06-26 10:43AM EDT | 143.00 | 0.25 | 0.21 | 0.27 | -0.33 | -56.90% | 44 | 128 | 20.12% |
| UPS240705C00144000 | 2024-06-26 10:25AM EDT | 144.00 | 0.17 | 0.13 | 0.21 | -0.25 | -59.52% | 21 | 259 | 21.09% |
| UPS240705C00145000 | 2024-06-26 10:36AM EDT | 145.00 | 0.14 | 0.11 | 0.16 | -0.20 | -58.82% | 9 | 2,208 | 21.88% |
| UPS240705C00146000 | 2024-06-26 10:27AM EDT | 146.00 | 0.11 | 0.08 | 0.14 | -0.12 | -52.17% | 1 | 42 | 23.34% |
| UPS240705C00147000 | 2024-06-24 10:51AM EDT | 147.00 | 0.21 | 0.01 | 0.31 | 0.00 | - | 26 | 31 | 30.57% |
| UPS240705C00148000 | 2024-06-25 10:41AM EDT | 148.00 | 0.05 | 0.01 | 0.15 | -0.07 | -58.33% | 1 | 10 | 27.74% |
| UPS240705C00149000 | 2024-06-03 1:27PM EDT | 149.00 | 0.46 | 0.02 | 0.75 | 0.00 | - | 1 | 7 | 44.82% |
| UPS240705C00150000 | 2024-06-25 11:28AM EDT | 150.00 | 0.06 | 0.01 | 0.10 | -0.01 | -14.29% | 17 | 42 | 29.30% |
| UPS240705C00152500 | 2024-06-25 11:18AM EDT | 152.50 | 0.03 | 0.02 | 0.75 | -0.27 | -90.00% | 3 | 3 | 53.27% |
| UPS240705C00155000 | 2024-06-07 1:44PM EDT | 155.00 | 0.15 | 0.01 | 0.38 | 0.00 | - | 2 | 2 | 49.51% |
| UPS240705C00157500 | 2024-05-31 2:42PM EDT | 157.50 | 0.15 | 0.01 | 0.32 | 0.00 | - | 2 | 0 | 52.44% |
| UPS240705C00160000 | 2024-05-31 2:43PM EDT | 160.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 2 | 0 | 59.18% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240705P00100000 | 2024-05-30 10:26AM EDT | 100.00 | 0.13 | 0.00 | 2.10 | 0.00 | - | 5 | 5 | 139.94% |
| UPS240705P00110000 | 2024-06-17 1:34PM EDT | 110.00 | 0.04 | 0.01 | 1.40 | 0.00 | - | - | 1 | 95.80% |
| UPS240705P00115000 | 2024-06-25 12:44PM EDT | 115.00 | 0.04 | 0.01 | 0.75 | -0.06 | -60.00% | 11 | 12 | 69.63% |
| UPS240705P00120000 | 2024-06-12 10:06AM EDT | 120.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 1 | 37 | 51.56% |
| UPS240705P00123000 | 2024-06-24 10:54AM EDT | 123.00 | 0.04 | 0.02 | 0.28 | 0.00 | - | 9 | 10 | 44.73% |
| UPS240705P00124000 | 2024-06-13 10:07AM EDT | 124.00 | 0.23 | 0.01 | 0.05 | 0.00 | - | 8 | 29 | 30.47% |
| UPS240705P00125000 | 2024-06-25 3:55PM EDT | 125.00 | 0.14 | 0.01 | 0.05 | +0.10 | +250.00% | 56 | 58 | 28.52% |
| UPS240705P00126000 | 2024-06-25 1:55PM EDT | 126.00 | 0.18 | 0.02 | 0.06 | +0.12 | +200.00% | 13 | 25 | 27.15% |
| UPS240705P00127000 | 2024-06-25 3:49PM EDT | 127.00 | 0.25 | 0.01 | 0.46 | +0.19 | +316.67% | 13 | 67 | 39.21% |
| UPS240705P00128000 | 2024-06-25 2:52PM EDT | 128.00 | 0.07 | 0.05 | 0.32 | -0.04 | -36.36% | 1 | 22 | 32.86% |
| UPS240705P00129000 | 2024-06-25 3:55PM EDT | 129.00 | 0.45 | 0.07 | 0.15 | +0.34 | +309.09% | 28 | 44 | 25.05% |
| UPS240705P00130000 | 2024-06-26 10:09AM EDT | 130.00 | 0.14 | 0.11 | 0.16 | +0.03 | +27.27% | 96 | 2,209 | 23.00% |
| UPS240705P00131000 | 2024-06-26 9:42AM EDT | 131.00 | 0.22 | 0.17 | 0.23 | +0.01 | +4.76% | 3 | 59 | 22.51% |
| UPS240705P00132000 | 2024-06-26 10:44AM EDT | 132.00 | 0.30 | 0.25 | 0.31 | +0.01 | +3.45% | 34 | 70 | 21.63% |
| UPS240705P00133000 | 2024-06-26 10:17AM EDT | 133.00 | 0.38 | 0.40 | 0.49 | -0.02 | -5.00% | 81 | 345 | 22.05% |
| UPS240705P00134000 | 2024-06-26 10:44AM EDT | 134.00 | 0.62 | 0.59 | 0.63 | +0.05 | +8.77% | 58 | 131 | 20.95% |
| UPS240705P00135000 | 2024-06-26 10:44AM EDT | 135.00 | 0.90 | 0.86 | 0.93 | +0.17 | +23.29% | 113 | 2,167 | 21.31% |
| UPS240705P00136000 | 2024-06-26 10:46AM EDT | 136.00 | 1.25 | 1.21 | 1.26 | +0.24 | +23.76% | 73 | 134 | 21.11% |
| UPS240705P00137000 | 2024-06-26 10:46AM EDT | 137.00 | 1.68 | 1.63 | 1.71 | +0.33 | +24.44% | 8 | 441 | 21.36% |
| UPS240705P00138000 | 2024-06-26 10:46AM EDT | 138.00 | 2.28 | 2.15 | 2.25 | +0.51 | +28.81% | 32 | 38 | 21.70% |
| UPS240705P00139000 | 2024-06-26 10:33AM EDT | 139.00 | 2.70 | 2.73 | 2.94 | +0.42 | +18.42% | 101 | 96 | 22.85% |
| UPS240705P00140000 | 2024-06-26 9:31AM EDT | 140.00 | 4.15 | 3.40 | 3.55 | +1.42 | +52.01% | 36 | 119 | 22.27% |
| UPS240705P00141000 | 2024-06-24 11:33AM EDT | 141.00 | 3.20 | 4.10 | 5.40 | 0.00 | - | 13 | 21 | 36.38% |
| UPS240705P00142000 | 2024-06-26 10:17AM EDT | 142.00 | 5.05 | 4.45 | 5.15 | +0.95 | +23.17% | 5 | 244 | 23.58% |
| UPS240705P00143000 | 2024-06-20 9:54AM EDT | 143.00 | 7.57 | 5.30 | 6.25 | 0.00 | - | 2 | 0 | 28.10% |
| UPS240705P00144000 | 2024-06-24 11:00AM EDT | 144.00 | 5.30 | 6.60 | 7.65 | 0.00 | - | 3 | 3 | 37.09% |
| UPS240705P00145000 | 2024-06-14 3:22PM EDT | 145.00 | 9.70 | 6.35 | 8.75 | 0.00 | - | 2 | 0 | 41.58% |
© 2024 Yahoo. Todos los derechos reservados.