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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250117C00070000 | 2024-05-09 10:53AM EDT | 70.00 | 75.87 | 78.25 | 82.15 | 0.00 | - | 1 | 1 | 56.08% |
| UPS250117C00075000 | 2024-05-09 3:40PM EDT | 75.00 | 73.10 | 73.30 | 77.30 | 0.00 | - | 16 | 5 | 52.66% |
| UPS250117C00080000 | 2024-05-09 3:07PM EDT | 80.00 | 67.53 | 68.45 | 72.40 | 0.00 | - | 3 | 0 | 63.67% |
| UPS250117C00085000 | 2024-02-16 11:41AM EDT | 85.00 | 63.77 | 66.50 | 71.50 | 0.00 | - | 1 | 4 | 66.84% |
| UPS250117C00090000 | 2024-04-04 2:28PM EDT | 90.00 | 62.17 | 55.00 | 58.70 | 0.00 | - | 2 | 14 | 0.00% |
| UPS250117C00095000 | 2023-11-03 9:43AM EDT | 95.00 | 50.35 | 60.45 | 62.40 | 0.00 | - | 2 | 4 | 66.26% |
| UPS250117C00100000 | 2024-05-15 3:31PM EDT | 100.00 | 49.85 | 48.50 | 53.20 | 0.00 | - | 1 | 40 | 48.58% |
| UPS250117C00105000 | 2024-05-13 3:03PM EDT | 105.00 | 47.39 | 44.00 | 48.50 | 0.00 | - | 1 | 24 | 45.40% |
| UPS250117C00110000 | 2024-03-26 10:52AM EDT | 110.00 | 43.38 | 36.50 | 39.30 | 0.00 | - | 1 | 67 | 15.82% |
| UPS250117C00115000 | 2024-05-13 3:03PM EDT | 115.00 | 38.29 | 35.80 | 37.70 | 0.00 | - | 1 | 41 | 34.16% |
| UPS250117C00120000 | 2024-04-23 10:49AM EDT | 120.00 | 31.60 | 32.40 | 34.00 | 0.00 | - | 1 | 129 | 34.50% |
| UPS250117C00125000 | 2024-05-14 3:38PM EDT | 125.00 | 28.35 | 27.70 | 29.55 | 0.00 | - | 48 | 49 | 32.01% |
| UPS250117C00130000 | 2024-05-14 3:54PM EDT | 130.00 | 24.15 | 23.35 | 25.60 | 0.00 | - | 2 | 141 | 30.60% |
| UPS250117C00135000 | 2024-05-15 9:33AM EDT | 135.00 | 20.55 | 19.15 | 21.80 | 0.00 | - | 19 | 199 | 29.15% |
| UPS250117C00140000 | 2024-05-15 11:37AM EDT | 140.00 | 17.39 | 16.70 | 18.00 | 0.00 | - | 1 | 302 | 27.25% |
| UPS250117C00145000 | 2024-05-16 1:19PM EDT | 145.00 | 14.27 | 14.25 | 14.95 | -0.53 | -3.58% | 3 | 422 | 26.49% |
| UPS250117C00150000 | 2024-05-16 1:42PM EDT | 150.00 | 11.80 | 11.55 | 11.80 | 0.00 | - | 1 | 1,528 | 24.93% |
| UPS250117C00155000 | 2024-05-17 2:28PM EDT | 155.00 | 9.25 | 9.15 | 9.85 | 0.00 | - | 26 | 715 | 25.22% |
| UPS250117C00160000 | 2024-05-17 12:50PM EDT | 160.00 | 7.00 | 7.10 | 7.30 | -0.40 | -5.41% | 41 | 1,039 | 23.62% |
| UPS250117C00165000 | 2024-05-17 12:41PM EDT | 165.00 | 5.30 | 5.35 | 5.55 | -0.43 | -7.50% | 2 | 718 | 23.01% |
| UPS250117C00170000 | 2024-05-17 12:36PM EDT | 170.00 | 3.92 | 4.00 | 4.15 | -0.30 | -7.11% | 42 | 2,439 | 22.52% |
| UPS250117C00175000 | 2024-05-17 11:05AM EDT | 175.00 | 2.90 | 2.67 | 3.10 | +0.17 | +6.23% | 1 | 10,119 | 22.25% |
| UPS250117C00180000 | 2024-05-17 3:22PM EDT | 180.00 | 2.10 | 2.06 | 2.38 | -0.10 | -4.55% | 8 | 2,787 | 22.33% |
| UPS250117C00185000 | 2024-05-16 10:44AM EDT | 185.00 | 1.50 | 1.43 | 1.61 | 0.00 | - | 1 | 8,461 | 21.64% |
| UPS250117C00190000 | 2024-05-17 1:21PM EDT | 190.00 | 1.02 | 0.97 | 1.14 | -0.02 | -1.92% | 3 | 1,639 | 21.42% |
| UPS250117C00195000 | 2024-05-15 9:38AM EDT | 195.00 | 0.74 | 0.67 | 0.81 | 0.00 | - | 3 | 983 | 21.31% |
| UPS250117C00200000 | 2024-05-17 11:37AM EDT | 200.00 | 0.50 | 0.50 | 0.59 | -0.05 | -9.09% | 32 | 8,554 | 21.36% |
| UPS250117C00210000 | 2024-05-17 11:40AM EDT | 210.00 | 0.22 | 0.11 | 0.31 | -0.07 | -24.14% | 1 | 1,169 | 21.49% |
| UPS250117C00220000 | 2024-05-17 9:59AM EDT | 220.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 2 | 1,778 | 22.32% |
| UPS250117C00230000 | 2024-05-17 10:01AM EDT | 230.00 | 0.09 | 0.07 | 0.32 | -0.01 | -10.00% | 2 | 647 | 26.17% |
| UPS250117C00240000 | 2024-05-16 9:41AM EDT | 240.00 | 0.02 | 0.02 | 0.70 | 0.00 | - | 1 | 327 | 32.14% |
| UPS250117C00250000 | 2024-05-16 2:44PM EDT | 250.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 2 | 650 | 27.83% |
| UPS250117C00260000 | 2024-04-23 2:57PM EDT | 260.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 2 | 247 | 29.40% |
| UPS250117C00270000 | 2024-05-16 9:54AM EDT | 270.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 2 | 122 | 31.06% |
| UPS250117C00280000 | 2024-05-15 9:31AM EDT | 280.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 10 | 530 | 30.27% |
| UPS250117C00290000 | 2024-05-09 1:27PM EDT | 290.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 60 | 119 | 42.26% |
| UPS250117C00300000 | 2024-05-14 9:59AM EDT | 300.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 20 | 344 | 31.06% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250117P00070000 | 2024-05-10 9:37AM EDT | 70.00 | 0.10 | 0.01 | 0.41 | 0.00 | - | 5 | 433 | 48.00% |
| UPS250117P00075000 | 2024-05-09 9:57AM EDT | 75.00 | 0.14 | 0.05 | 0.21 | 0.00 | - | 1 | 147 | 39.65% |
| UPS250117P00080000 | 2024-05-16 12:15PM EDT | 80.00 | 0.10 | 0.10 | 0.34 | 0.00 | - | 3 | 555 | 39.11% |
| UPS250117P00085000 | 2024-05-17 11:15AM EDT | 85.00 | 0.17 | 0.12 | 0.47 | -0.03 | -15.00% | 2 | 94 | 37.77% |
| UPS250117P00090000 | 2024-05-13 2:02PM EDT | 90.00 | 0.35 | 0.12 | 0.51 | 0.00 | - | 5 | 379 | 34.94% |
| UPS250117P00095000 | 2024-05-16 11:58AM EDT | 95.00 | 0.39 | 0.19 | 0.67 | 0.00 | - | 2 | 557 | 33.44% |
| UPS250117P00100000 | 2024-05-14 10:09AM EDT | 100.00 | 0.50 | 0.49 | 0.75 | 0.00 | - | 10 | 8,066 | 30.93% |
| UPS250117P00105000 | 2024-05-13 11:55AM EDT | 105.00 | 0.90 | 0.77 | 1.03 | 0.00 | - | 1 | 364 | 29.87% |
| UPS250117P00110000 | 2024-05-15 9:52AM EDT | 110.00 | 1.25 | 1.11 | 1.18 | 0.00 | - | 1 | 2,740 | 27.59% |
| UPS250117P00115000 | 2024-05-14 10:18AM EDT | 115.00 | 1.70 | 1.54 | 1.74 | +0.26 | +18.06% | 1 | 5,212 | 27.22% |
| UPS250117P00120000 | 2024-05-16 11:15AM EDT | 120.00 | 2.21 | 2.11 | 2.37 | 0.00 | - | 5 | 2,364 | 26.42% |
| UPS250117P00125000 | 2024-05-16 1:31PM EDT | 125.00 | 2.95 | 2.85 | 2.99 | 0.00 | - | 12 | 1,575 | 25.03% |
| UPS250117P00130000 | 2024-05-17 2:24PM EDT | 130.00 | 3.88 | 3.80 | 3.95 | -0.07 | -1.77% | 1 | 2,039 | 24.18% |
| UPS250117P00135000 | 2024-05-17 3:48PM EDT | 135.00 | 5.10 | 5.00 | 5.15 | -0.12 | -2.30% | 15 | 1,464 | 23.33% |
| UPS250117P00140000 | 2024-05-16 2:34PM EDT | 140.00 | 6.62 | 6.50 | 6.70 | 0.00 | - | 24 | 4,412 | 22.67% |
| UPS250117P00145000 | 2024-05-17 9:55AM EDT | 145.00 | 8.70 | 8.30 | 8.55 | -0.05 | -0.57% | 3 | 1,988 | 21.95% |
| UPS250117P00150000 | 2024-05-17 2:22PM EDT | 150.00 | 10.63 | 10.45 | 10.75 | -0.17 | -1.57% | 23 | 2,208 | 21.23% |
| UPS250117P00155000 | 2024-05-17 12:16PM EDT | 155.00 | 13.38 | 12.95 | 14.10 | -0.20 | -1.47% | 15 | 10,129 | 22.13% |
| UPS250117P00160000 | 2024-05-15 3:29PM EDT | 160.00 | 16.65 | 15.85 | 16.30 | 0.00 | - | 4 | 2,011 | 19.86% |
| UPS250117P00165000 | 2024-04-18 12:53PM EDT | 165.00 | 26.60 | 19.15 | 21.50 | 0.00 | - | 66 | 429 | 23.46% |
| UPS250117P00170000 | 2024-05-09 3:33PM EDT | 170.00 | 25.27 | 21.65 | 24.50 | 0.00 | - | 1 | 1,305 | 21.52% |
| UPS250117P00175000 | 2024-05-14 9:34AM EDT | 175.00 | 24.45 | 26.05 | 27.80 | 0.00 | - | 4 | 762 | 19.15% |
| UPS250117P00180000 | 2024-05-16 2:25PM EDT | 180.00 | 31.24 | 30.45 | 32.35 | 0.00 | - | 2 | 1,511 | 19.69% |
| UPS250117P00185000 | 2024-04-29 3:37PM EDT | 185.00 | 38.30 | 33.80 | 38.30 | 0.00 | - | 1 | 173 | 24.93% |
| UPS250117P00190000 | 2024-05-15 3:02PM EDT | 190.00 | 40.50 | 38.70 | 42.60 | 0.00 | - | 786 | 2 | 24.40% |
| UPS250117P00195000 | 2024-04-11 10:12AM EDT | 195.00 | 48.65 | 45.80 | 49.40 | 0.00 | - | 1 | 1 | 32.26% |
| UPS250117P00200000 | 2024-05-16 2:51PM EDT | 200.00 | 50.42 | 49.00 | 52.60 | 0.00 | - | 2 | 4 | 27.85% |
| UPS250117P00210000 | 2023-10-16 12:27PM EDT | 210.00 | 53.25 | 62.35 | 63.40 | 0.00 | - | 1 | 0 | 34.18% |
| UPS250117P00220000 | 2024-05-16 2:50PM EDT | 220.00 | 70.40 | 68.50 | 73.00 | 0.00 | - | 3 | 6 | 35.67% |
| UPS250117P00230000 | 2024-05-15 3:49PM EDT | 230.00 | 81.85 | 78.65 | 83.00 | 0.00 | - | 1 | 0 | 38.46% |
| UPS250117P00240000 | 2024-05-15 3:49PM EDT | 240.00 | 91.87 | 88.60 | 92.60 | 0.00 | - | 1 | 0 | 39.22% |
| UPS250117P00250000 | 2023-10-26 3:44PM EDT | 250.00 | 112.30 | 96.90 | 100.30 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00260000 | 2023-10-13 3:21PM EDT | 260.00 | 105.00 | 120.50 | 123.55 | 0.00 | - | 1 | 1 | 73.88% |
| UPS250117P00270000 | 2023-11-02 1:00PM EDT | 270.00 | 128.10 | 113.05 | 116.40 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250117P00280000 | 2023-04-24 9:35AM EDT | 280.00 | 84.60 | 109.60 | 113.90 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250117P00290000 | 2024-02-16 4:04PM EDT | 290.00 | 141.73 | 134.00 | 139.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00300000 | 2024-02-16 4:04PM EDT | 300.00 | 151.70 | 144.00 | 149.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.