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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240920C00085000 | 2024-05-09 3:35PM EDT | 85.00 | 62.71 | 63.45 | 67.45 | 0.00 | - | 5 | 0 | 63.67% |
| UPS240920C00100000 | 2024-05-08 3:21PM EDT | 100.00 | 47.35 | 48.75 | 52.60 | 0.00 | - | 3 | 0 | 50.15% |
| UPS240920C00105000 | 2024-05-14 3:57PM EDT | 105.00 | 44.88 | 43.50 | 48.00 | 0.00 | - | 4 | 62 | 60.56% |
| UPS240920C00110000 | 2024-05-15 1:58PM EDT | 110.00 | 40.00 | 38.90 | 42.80 | 0.00 | - | 15 | 37 | 53.70% |
| UPS240920C00115000 | 2024-05-13 2:17PM EDT | 115.00 | 35.92 | 34.10 | 37.80 | 0.00 | - | 1 | 2 | 48.15% |
| UPS240920C00120000 | 2024-05-14 9:57AM EDT | 120.00 | 34.34 | 29.55 | 33.20 | 0.00 | - | 1 | 64 | 44.58% |
| UPS240920C00125000 | 2024-05-07 12:26PM EDT | 125.00 | 23.68 | 24.70 | 27.90 | 0.00 | - | 1 | 38 | 37.85% |
| UPS240920C00130000 | 2024-05-14 3:13PM EDT | 130.00 | 22.20 | 20.60 | 23.20 | 0.00 | - | 11 | 143 | 33.73% |
| UPS240920C00135000 | 2024-05-15 2:00PM EDT | 135.00 | 17.00 | 16.80 | 19.30 | 0.00 | - | 15 | 144 | 32.21% |
| UPS240920C00140000 | 2024-05-13 10:24AM EDT | 140.00 | 14.07 | 13.85 | 15.20 | 0.00 | - | 6 | 284 | 29.25% |
| UPS240920C00145000 | 2024-05-16 11:25AM EDT | 145.00 | 11.25 | 10.50 | 10.85 | 0.00 | - | 1 | 514 | 24.85% |
| UPS240920C00150000 | 2024-05-17 3:30PM EDT | 150.00 | 7.70 | 7.75 | 7.90 | -0.53 | -6.44% | 48 | 1,983 | 23.61% |
| UPS240920C00155000 | 2024-05-16 3:22PM EDT | 155.00 | 5.84 | 5.40 | 5.55 | 0.00 | - | 9 | 1,712 | 22.75% |
| UPS240920C00160000 | 2024-05-17 3:03PM EDT | 160.00 | 3.75 | 3.60 | 3.75 | -0.25 | -6.25% | 19 | 2,347 | 22.11% |
| UPS240920C00165000 | 2024-05-17 3:00PM EDT | 165.00 | 2.44 | 2.27 | 2.51 | -0.14 | -5.43% | 6 | 1,110 | 21.89% |
| UPS240920C00170000 | 2024-05-17 2:06PM EDT | 170.00 | 1.46 | 1.40 | 1.71 | -0.12 | -7.59% | 1,040 | 613 | 22.10% |
| UPS240920C00175000 | 2024-05-16 12:45PM EDT | 175.00 | 1.00 | 0.66 | 1.11 | 0.00 | - | 3 | 957 | 22.07% |
| UPS240920C00180000 | 2024-05-17 2:32PM EDT | 180.00 | 0.54 | 0.51 | 0.74 | -0.01 | -1.82% | 1 | 4,051 | 22.33% |
| UPS240920C00185000 | 2024-05-17 3:21PM EDT | 185.00 | 0.33 | 0.26 | 0.38 | -0.08 | -19.51% | 9 | 319 | 21.46% |
| UPS240920C00190000 | 2024-05-17 12:03PM EDT | 190.00 | 0.19 | 0.09 | 0.43 | -0.04 | -17.39% | 4 | 2,578 | 24.10% |
| UPS240920C00195000 | 2024-05-17 11:54AM EDT | 195.00 | 0.11 | 0.07 | 0.19 | -0.06 | -35.29% | 4 | 85 | 22.71% |
| UPS240920C00200000 | 2024-05-17 9:50AM EDT | 200.00 | 0.17 | 0.01 | 0.15 | +0.06 | +54.55% | 2 | 2,522 | 23.58% |
| UPS240920C00210000 | 2024-05-17 9:52AM EDT | 210.00 | 0.10 | 0.00 | 0.11 | +0.03 | +42.86% | 2 | 152 | 25.73% |
| UPS240920C00220000 | 2024-05-16 9:42AM EDT | 220.00 | 0.02 | 0.00 | 1.29 | 0.00 | - | 2 | 44 | 43.47% |
| UPS240920C00230000 | 2024-04-08 11:58AM EDT | 230.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 33.25% |
| UPS240920C00240000 | 2024-01-29 3:43PM EDT | 240.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 2 | 10 | 36.23% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240920P00070000 | 2024-04-16 12:57PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 50.39% |
| UPS240920P00075000 | 2024-04-22 11:28AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 48 | 52.73% |
| UPS240920P00080000 | 2024-05-09 1:06PM EDT | 80.00 | 0.03 | 0.00 | 2.08 | 0.00 | - | 60 | 298 | 67.24% |
| UPS240920P00085000 | 2024-05-15 2:11PM EDT | 85.00 | 0.04 | 0.00 | 2.09 | 0.00 | - | 60 | 535 | 61.67% |
| UPS240920P00090000 | 2024-05-13 10:41AM EDT | 90.00 | 0.11 | 0.01 | 0.24 | 0.00 | - | 2 | 95 | 42.82% |
| UPS240920P00095000 | 2024-05-17 9:49AM EDT | 95.00 | 0.06 | 0.02 | 1.58 | -0.02 | -25.00% | 2 | 66 | 56.64% |
| UPS240920P00100000 | 2024-05-16 11:54AM EDT | 100.00 | 0.09 | 0.03 | 0.10 | 0.00 | - | 2 | 83 | 30.66% |
| UPS240920P00105000 | 2024-05-13 11:01AM EDT | 105.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 2 | 160 | 34.11% |
| UPS240920P00110000 | 2024-05-13 11:02AM EDT | 110.00 | 0.30 | 0.15 | 1.03 | -0.01 | -3.23% | 100 | 294 | 37.18% |
| UPS240920P00115000 | 2024-05-09 2:06PM EDT | 115.00 | 0.60 | 0.20 | 0.41 | 0.00 | - | 1 | 181 | 26.69% |
| UPS240920P00120000 | 2024-05-15 11:26AM EDT | 120.00 | 0.73 | 0.61 | 0.66 | 0.00 | - | 1 | 496 | 25.61% |
| UPS240920P00125000 | 2024-05-16 3:51PM EDT | 125.00 | 1.00 | 0.79 | 1.05 | 0.00 | - | 1 | 417 | 24.62% |
| UPS240920P00130000 | 2024-05-17 12:23PM EDT | 130.00 | 1.70 | 1.55 | 1.82 | +0.12 | +7.59% | 1 | 1,702 | 24.59% |
| UPS240920P00135000 | 2024-05-17 11:53AM EDT | 135.00 | 2.57 | 2.43 | 2.50 | +0.11 | +4.47% | 2 | 1,143 | 22.82% |
| UPS240920P00140000 | 2024-05-17 11:21AM EDT | 140.00 | 3.81 | 3.60 | 3.75 | +0.11 | +2.97% | 7 | 1,450 | 22.10% |
| UPS240920P00145000 | 2024-05-17 3:51PM EDT | 145.00 | 5.30 | 5.25 | 5.40 | 0.00 | - | 23 | 2,589 | 21.27% |
| UPS240920P00150000 | 2024-05-17 11:42AM EDT | 150.00 | 7.85 | 7.40 | 7.55 | +0.35 | +4.67% | 2 | 654 | 20.45% |
| UPS240920P00155000 | 2024-05-15 3:30PM EDT | 155.00 | 10.85 | 10.05 | 10.25 | 0.00 | - | 18 | 315 | 19.64% |
| UPS240920P00160000 | 2024-05-13 2:12PM EDT | 160.00 | 13.55 | 13.25 | 14.95 | 0.00 | - | 8 | 441 | 23.52% |
| UPS240920P00165000 | 2024-05-14 10:54AM EDT | 165.00 | 15.65 | 15.45 | 18.45 | 0.00 | - | 11 | 142 | 22.58% |
| UPS240920P00170000 | 2024-05-15 9:59AM EDT | 170.00 | 22.18 | 20.05 | 22.25 | 0.00 | - | 1 | 45 | 21.12% |
| UPS240920P00175000 | 2024-05-02 1:33PM EDT | 175.00 | 29.20 | 25.10 | 27.60 | 0.00 | - | 1 | 59 | 25.78% |
| UPS240920P00180000 | 2024-02-06 2:01PM EDT | 180.00 | 35.79 | 27.80 | 28.75 | 0.00 | - | 10 | 23 | 0.00% |
| UPS240920P00185000 | 2024-03-13 3:58PM EDT | 185.00 | 31.18 | 39.30 | 43.25 | 0.00 | - | 5 | 10 | 53.08% |
| UPS240920P00190000 | 2024-01-31 4:18PM EDT | 190.00 | 48.35 | 40.00 | 43.70 | 0.00 | - | 3 | 0 | 39.26% |
© 2024 Yahoo. Todos los derechos reservados.