United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:19AM EDT. Mercado abierto.
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250620C00080000 | 2024-04-24 3:02PM EDT | 80.00 | 64.65 | 57.00 | 62.00 | 0.00 | - | 2 | 3 | 54.26% |
| UPS250620C00085000 | 2024-05-09 9:36AM EDT | 85.00 | 62.63 | 51.60 | 56.45 | 0.00 | - | 1 | 0 | 47.44% |
| UPS250620C00090000 | 2024-05-02 2:27PM EDT | 90.00 | 57.75 | 48.00 | 53.00 | 0.00 | - | - | 1 | 48.74% |
| UPS250620C00100000 | 2024-06-25 3:51PM EDT | 100.00 | 37.10 | 39.15 | 41.90 | -3.00 | -7.48% | 2 | 5 | 36.68% |
| UPS250620C00110000 | 2024-06-25 10:43AM EDT | 110.00 | 30.00 | 30.75 | 33.65 | -2.66 | -8.14% | 1 | 108 | 33.77% |
| UPS250620C00115000 | 2024-06-14 1:09PM EDT | 115.00 | 26.13 | 26.90 | 28.40 | 0.00 | - | 6 | 67 | 29.18% |
| UPS250620C00120000 | 2024-06-25 9:32AM EDT | 120.00 | 24.30 | 23.30 | 24.90 | -1.65 | -6.36% | 1 | 62 | 28.66% |
| UPS250620C00125000 | 2024-06-17 10:44AM EDT | 125.00 | 20.03 | 21.15 | 22.00 | 0.00 | - | 2 | 13 | 28.90% |
| UPS250620C00130000 | 2024-06-25 2:53PM EDT | 130.00 | 18.50 | 18.10 | 19.50 | -0.41 | -2.17% | 1 | 45 | 29.36% |
| UPS250620C00135000 | 2024-06-25 3:58PM EDT | 135.00 | 13.60 | 15.35 | 17.00 | -2.05 | -13.10% | 4 | 34 | 29.29% |
| UPS250620C00140000 | 2024-06-26 10:49AM EDT | 140.00 | 13.15 | 12.85 | 13.30 | -0.60 | -4.36% | 14 | 570 | 26.54% |
| UPS250620C00145000 | 2024-06-25 3:29PM EDT | 145.00 | 9.40 | 10.60 | 12.10 | -2.35 | -20.00% | 4 | 69 | 27.96% |
| UPS250620C00150000 | 2024-06-24 3:11PM EDT | 150.00 | 9.30 | 8.65 | 9.25 | 0.00 | - | 2 | 106 | 25.87% |
| UPS250620C00155000 | 2024-06-25 3:29PM EDT | 155.00 | 6.15 | 7.00 | 7.70 | -1.05 | -14.58% | 7 | 83 | 25.75% |
| UPS250620C00160000 | 2024-06-26 10:15AM EDT | 160.00 | 6.25 | 5.60 | 6.25 | +0.25 | +4.17% | 3 | 275 | 25.39% |
| UPS250620C00165000 | 2024-06-26 9:30AM EDT | 165.00 | 4.40 | 4.35 | 5.00 | -0.60 | -12.00% | 1 | 162 | 24.99% |
| UPS250620C00170000 | 2024-06-25 3:05PM EDT | 170.00 | 2.80 | 3.45 | 3.90 | -1.05 | -27.27% | 6 | 190 | 24.50% |
| UPS250620C00175000 | 2024-06-25 9:40AM EDT | 175.00 | 2.45 | 2.67 | 3.15 | -0.65 | -20.97% | 16 | 155 | 24.44% |
| UPS250620C00180000 | 2024-06-26 9:44AM EDT | 180.00 | 2.45 | 2.06 | 2.42 | +0.20 | +8.89% | 2 | 605 | 24.05% |
| UPS250620C00185000 | 2024-06-26 9:41AM EDT | 185.00 | 1.77 | 1.57 | 1.92 | -0.01 | -0.56% | 1 | 325 | 23.98% |
| UPS250620C00190000 | 2024-06-21 11:04AM EDT | 190.00 | 1.45 | 1.17 | 1.49 | 0.00 | - | 1 | 159 | 23.80% |
| UPS250620C00195000 | 2024-06-24 10:54AM EDT | 195.00 | 0.90 | 0.87 | 1.39 | -0.37 | -29.13% | 1 | 53 | 24.73% |
| UPS250620C00200000 | 2024-06-20 2:21PM EDT | 200.00 | 0.84 | 0.65 | 0.92 | +0.04 | +5.00% | 2 | 51 | 23.72% |
| UPS250620C00210000 | 2024-06-26 9:36AM EDT | 210.00 | 0.06 | 0.16 | 0.87 | -0.47 | -88.68% | 2 | 9 | 25.72% |
| UPS250620C00220000 | 2024-06-24 11:21AM EDT | 220.00 | 0.32 | 0.01 | 1.01 | 0.00 | - | 1 | 5 | 28.68% |
| UPS250620C00230000 | 2024-06-13 12:41PM EDT | 230.00 | 0.25 | 0.00 | 4.35 | 0.00 | - | 9 | 40 | 43.61% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250620P00070000 | 2024-06-25 1:23PM EDT | 70.00 | 0.35 | 0.08 | 0.40 | -0.12 | -25.53% | 6 | 6 | 36.06% |
| UPS250620P00075000 | 2024-06-24 11:50AM EDT | 75.00 | 0.41 | 0.00 | 0.80 | 0.00 | - | 3 | 13 | 37.35% |
| UPS250620P00080000 | 2024-06-24 11:47AM EDT | 80.00 | 0.32 | 0.00 | 2.79 | 0.00 | - | 2 | 15 | 46.33% |
| UPS250620P00085000 | 2024-06-25 2:47PM EDT | 85.00 | 1.12 | 0.94 | 1.10 | +0.19 | +20.43% | 1 | 523 | 32.94% |
| UPS250620P00090000 | 2024-06-25 3:57PM EDT | 90.00 | 1.57 | 1.00 | 1.47 | +0.24 | +18.05% | 5 | 282 | 31.90% |
| UPS250620P00095000 | 2024-06-18 11:59AM EDT | 95.00 | 2.05 | 1.75 | 1.96 | +0.07 | +3.54% | 2 | 151 | 31.01% |
| UPS250620P00100000 | 2024-06-25 10:26AM EDT | 100.00 | 2.50 | 2.06 | 2.59 | +0.18 | +7.76% | 1 | 5,129 | 30.21% |
| UPS250620P00105000 | 2024-06-25 11:58AM EDT | 105.00 | 3.60 | 3.05 | 3.35 | +0.50 | +16.13% | 5 | 238 | 29.37% |
| UPS250620P00110000 | 2024-06-25 3:33PM EDT | 110.00 | 4.65 | 3.90 | 4.30 | +0.80 | +20.78% | 3 | 392 | 28.63% |
| UPS250620P00115000 | 2024-06-21 11:27AM EDT | 115.00 | 5.88 | 5.15 | 5.50 | +0.56 | +10.53% | 2 | 300 | 28.04% |
| UPS250620P00120000 | 2024-06-25 10:26AM EDT | 120.00 | 6.74 | 6.30 | 6.85 | +0.24 | +3.69% | 1 | 1,080 | 27.30% |
| UPS250620P00125000 | 2024-06-25 2:43PM EDT | 125.00 | 8.25 | 8.00 | 8.35 | -0.40 | -4.62% | 1 | 531 | 26.41% |
| UPS250620P00130000 | 2024-06-26 10:27AM EDT | 130.00 | 10.00 | 9.95 | 11.00 | +0.01 | +0.10% | 1 | 253 | 27.30% |
| UPS250620P00135000 | 2024-06-25 1:35PM EDT | 135.00 | 13.50 | 12.00 | 12.35 | +1.00 | +8.00% | 5 | 156 | 25.15% |
| UPS250620P00140000 | 2024-06-25 9:31AM EDT | 140.00 | 14.48 | 14.30 | 15.05 | +0.14 | +0.98% | 1 | 81 | 25.06% |
| UPS250620P00145000 | 2024-06-10 9:32AM EDT | 145.00 | 17.50 | 16.95 | 17.50 | 0.00 | - | 1 | 113 | 23.98% |
| UPS250620P00150000 | 2024-05-29 1:42PM EDT | 150.00 | 21.68 | 19.20 | 20.75 | 0.00 | - | 1 | 684 | 23.88% |
| UPS250620P00155000 | 2024-05-24 1:36PM EDT | 155.00 | 22.50 | 23.50 | 25.20 | 0.00 | - | 2 | 118 | 25.64% |
| UPS250620P00160000 | 2024-06-18 10:15AM EDT | 160.00 | 28.30 | 26.60 | 28.80 | 0.00 | - | 2 | 89 | 25.38% |
| UPS250620P00165000 | 2024-06-25 12:23PM EDT | 165.00 | 33.00 | 30.30 | 31.85 | +3.31 | +11.15% | 12 | 12 | 23.41% |
| UPS250620P00170000 | 2024-05-24 9:37AM EDT | 170.00 | 30.35 | 33.80 | 35.70 | 0.00 | - | 2 | 9 | 22.60% |
| UPS250620P00175000 | 2024-05-22 10:41AM EDT | 175.00 | 32.40 | 39.10 | 40.10 | 0.00 | - | 1 | 8 | 22.76% |
| UPS250620P00185000 | 2024-06-18 10:22AM EDT | 185.00 | 49.80 | 47.15 | 49.60 | 0.00 | - | 3 | 4 | 24.41% |
| UPS250620P00190000 | 2024-06-14 11:49AM EDT | 190.00 | 55.70 | 51.05 | 54.85 | 0.00 | - | - | 0 | 26.73% |
| UPS250620P00200000 | 2024-04-11 10:21AM EDT | 200.00 | 53.03 | 50.00 | 55.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250620P00230000 | 2024-05-01 3:05PM EDT | 230.00 | 84.00 | 88.50 | 93.50 | 0.00 | - | - | 0 | 30.35% |
© 2024 Yahoo. Todos los derechos reservados.