United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:21AM EDT. Mercado abierto.
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS260116C00070000 | 2024-06-25 1:49PM EDT | 70.00 | 65.23 | 65.50 | 70.50 | -3.77 | -5.46% | 1 | 44 | 45.44% |
| UPS260116C00075000 | 2024-06-25 1:45PM EDT | 75.00 | 60.30 | 60.50 | 65.00 | -0.47 | -0.77% | 1 | 26 | 39.55% |
| UPS260116C00080000 | 2024-06-21 11:31AM EDT | 80.00 | 58.55 | 56.00 | 60.40 | 0.00 | - | 1 | 61 | 37.68% |
| UPS260116C00085000 | 2024-04-29 11:43AM EDT | 85.00 | 64.30 | 49.15 | 53.30 | 0.00 | - | 3 | 0 | 25.10% |
| UPS260116C00090000 | 2024-06-25 1:41PM EDT | 90.00 | 47.45 | 48.60 | 51.00 | -2.55 | -5.10% | 1 | 20 | 33.09% |
| UPS260116C00095000 | 2024-06-25 1:58PM EDT | 95.00 | 43.20 | 43.70 | 46.25 | -11.74 | -21.37% | 2 | 24 | 30.66% |
| UPS260116C00100000 | 2024-06-26 10:59AM EDT | 100.00 | 41.01 | 39.55 | 41.60 | +2.51 | +6.52% | 6 | 58 | 28.50% |
| UPS260116C00105000 | 2024-06-14 1:09PM EDT | 105.00 | 35.02 | 37.00 | 37.80 | 0.00 | - | 12 | 22 | 28.28% |
| UPS260116C00110000 | 2024-06-17 12:58PM EDT | 110.00 | 31.40 | 31.90 | 34.40 | 0.00 | - | 1 | 48 | 28.46% |
| UPS260116C00115000 | 2024-06-20 10:05AM EDT | 115.00 | 30.00 | 29.00 | 30.75 | +1.00 | +3.45% | 1 | 64 | 27.71% |
| UPS260116C00120000 | 2024-06-25 1:03PM EDT | 120.00 | 24.70 | 26.75 | 27.40 | -2.61 | -9.56% | 1 | 93 | 27.19% |
| UPS260116C00125000 | 2024-06-26 9:36AM EDT | 125.00 | 23.50 | 23.95 | 24.95 | 0.00 | - | 2 | 88 | 27.81% |
| UPS260116C00130000 | 2024-06-25 2:02PM EDT | 130.00 | 19.40 | 21.10 | 21.70 | -1.56 | -7.44% | 4 | 490 | 26.78% |
| UPS260116C00135000 | 2024-06-26 10:27AM EDT | 135.00 | 19.10 | 18.65 | 20.25 | +2.10 | +12.35% | 2 | 300 | 28.18% |
| UPS260116C00140000 | 2024-06-26 9:51AM EDT | 140.00 | 16.55 | 16.40 | 17.25 | -0.80 | -4.61% | 1 | 224 | 26.92% |
| UPS260116C00145000 | 2024-06-25 12:14PM EDT | 145.00 | 12.80 | 14.25 | 16.50 | -0.90 | -6.57% | 2 | 1,175 | 28.68% |
| UPS260116C00150000 | 2024-06-25 3:44PM EDT | 150.00 | 12.30 | 12.30 | 13.40 | -0.70 | -5.38% | 1 | 1,705 | 26.73% |
| UPS260116C00155000 | 2024-06-25 2:57PM EDT | 155.00 | 9.75 | 10.45 | 11.75 | -1.50 | -13.33% | 4 | 511 | 26.62% |
| UPS260116C00160000 | 2024-06-20 2:30PM EDT | 160.00 | 9.00 | 8.85 | 9.45 | -0.19 | -2.07% | 5 | 340 | 25.26% |
| UPS260116C00165000 | 2024-06-25 12:43PM EDT | 165.00 | 6.70 | 7.60 | 8.15 | -1.05 | -13.55% | 14 | 524 | 25.14% |
| UPS260116C00170000 | 2024-06-26 10:15AM EDT | 170.00 | 7.05 | 6.25 | 6.85 | +0.10 | +1.44% | 3 | 794 | 24.77% |
| UPS260116C00175000 | 2024-06-25 3:46PM EDT | 175.00 | 4.85 | 5.35 | 6.35 | -1.15 | -19.17% | 12 | 1,149 | 25.53% |
| UPS260116C00180000 | 2024-06-25 10:02AM EDT | 180.00 | 4.49 | 4.45 | 5.10 | -0.48 | -9.66% | 5 | 373 | 24.77% |
| UPS260116C00185000 | 2024-06-25 1:09PM EDT | 185.00 | 3.35 | 2.97 | 4.40 | -0.78 | -18.89% | 1 | 190 | 24.79% |
| UPS260116C00190000 | 2024-06-26 10:26AM EDT | 190.00 | 3.40 | 3.05 | 3.70 | +0.15 | +4.62% | 1 | 136 | 24.61% |
| UPS260116C00195000 | 2024-06-24 10:48AM EDT | 195.00 | 2.99 | 2.54 | 3.15 | 0.00 | - | 1 | 562 | 24.56% |
| UPS260116C00200000 | 2024-06-18 3:07PM EDT | 200.00 | 2.00 | 2.02 | 2.49 | 0.00 | - | 1 | 152 | 24.01% |
| UPS260116C00210000 | 2024-06-14 11:03AM EDT | 210.00 | 1.37 | 1.46 | 1.81 | 0.00 | - | 9 | 127 | 24.05% |
| UPS260116C00220000 | 2024-06-26 10:59AM EDT | 220.00 | 1.25 | 0.91 | 1.32 | +0.26 | +26.26% | 10 | 368 | 24.12% |
| UPS260116C00230000 | 2024-06-13 9:45AM EDT | 230.00 | 0.70 | 0.66 | 0.98 | 0.00 | - | 2 | 75 | 24.27% |
| UPS260116C00240000 | 2024-06-25 3:42PM EDT | 240.00 | 0.51 | 0.44 | 0.00 | -0.05 | -8.93% | 10 | 260 | 6.25% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS260116P00070000 | 2024-06-25 10:43AM EDT | 70.00 | 0.95 | 0.60 | 0.90 | +0.09 | +10.47% | 5 | 545 | 33.39% |
| UPS260116P00075000 | 2024-06-03 10:52AM EDT | 75.00 | 1.29 | 1.05 | 2.03 | 0.00 | - | 1 | 86 | 36.87% |
| UPS260116P00080000 | 2024-05-07 10:35AM EDT | 80.00 | 1.35 | 1.58 | 1.79 | 0.00 | - | 1 | 33 | 32.52% |
| UPS260116P00085000 | 2024-06-20 12:39PM EDT | 85.00 | 2.15 | 1.99 | 2.94 | 0.00 | - | 4 | 51 | 34.06% |
| UPS260116P00090000 | 2024-06-25 11:56AM EDT | 90.00 | 2.94 | 2.51 | 2.88 | +0.03 | +1.03% | 2 | 1,000 | 30.71% |
| UPS260116P00095000 | 2024-06-25 11:08AM EDT | 95.00 | 3.65 | 3.35 | 3.65 | -0.05 | -1.35% | 4 | 305 | 30.04% |
| UPS260116P00100000 | 2024-06-25 3:40PM EDT | 100.00 | 4.80 | 4.20 | 4.55 | +0.50 | +11.63% | 8 | 499 | 29.36% |
| UPS260116P00105000 | 2024-06-25 11:51AM EDT | 105.00 | 5.75 | 5.25 | 5.55 | -0.25 | -4.17% | 49 | 64 | 28.59% |
| UPS260116P00110000 | 2024-06-26 9:42AM EDT | 110.00 | 6.65 | 6.45 | 7.30 | +0.30 | +4.72% | 1 | 151 | 29.03% |
| UPS260116P00115000 | 2024-06-24 10:45AM EDT | 115.00 | 7.55 | 7.80 | 8.25 | 0.00 | - | 3 | 589 | 27.51% |
| UPS260116P00120000 | 2024-06-25 1:50PM EDT | 120.00 | 10.50 | 9.40 | 10.05 | +0.84 | +8.70% | 3 | 400 | 27.26% |
| UPS260116P00125000 | 2024-06-26 10:37AM EDT | 125.00 | 11.30 | 10.50 | 11.55 | -0.50 | -4.24% | 1 | 567 | 26.18% |
| UPS260116P00130000 | 2024-06-21 2:59PM EDT | 130.00 | 13.15 | 12.95 | 15.15 | 0.00 | - | 1 | 1,335 | 28.08% |
| UPS260116P00135000 | 2024-06-20 9:33AM EDT | 135.00 | 16.70 | 15.00 | 15.65 | 0.00 | - | 27 | 627 | 24.87% |
| UPS260116P00140000 | 2024-06-25 2:35PM EDT | 140.00 | 19.15 | 17.45 | 18.50 | -0.03 | -0.16% | 6 | 799 | 24.93% |
| UPS260116P00145000 | 2024-06-24 12:12PM EDT | 145.00 | 19.70 | 18.70 | 20.70 | 0.00 | - | 1 | 362 | 23.71% |
| UPS260116P00150000 | 2024-06-12 1:15PM EDT | 150.00 | 23.25 | 22.80 | 24.50 | 0.00 | - | 1 | 287 | 24.51% |
| UPS260116P00155000 | 2024-06-07 12:44PM EDT | 155.00 | 25.40 | 24.50 | 28.35 | 0.00 | - | 1 | 72 | 25.12% |
| UPS260116P00160000 | 2024-06-18 11:25AM EDT | 160.00 | 30.25 | 27.60 | 31.95 | 0.00 | - | 1 | 242 | 25.10% |
| UPS260116P00165000 | 2024-05-06 12:44PM EDT | 165.00 | 27.77 | 31.95 | 33.90 | 0.00 | - | 60 | 246 | 22.11% |
| UPS260116P00170000 | 2024-06-05 12:39PM EDT | 170.00 | 36.50 | 36.10 | 38.05 | 0.00 | - | 2 | 3 | 22.35% |
| UPS260116P00175000 | 2024-06-05 12:41PM EDT | 175.00 | 40.00 | 38.70 | 41.00 | 0.00 | - | 4 | 24 | 19.97% |
| UPS260116P00180000 | 2024-04-30 1:06PM EDT | 180.00 | 37.57 | 43.40 | 45.15 | 0.00 | - | 10 | 11 | 19.44% |
| UPS260116P00185000 | 2024-06-20 2:36PM EDT | 185.00 | 48.97 | 47.90 | 50.25 | 0.00 | - | 1 | 2 | 20.95% |
| UPS260116P00190000 | 2024-06-24 10:43AM EDT | 190.00 | 51.56 | 52.75 | 55.20 | 0.00 | - | 1 | 6 | 22.04% |
| UPS260116P00195000 | 2024-05-23 9:51AM EDT | 195.00 | 53.40 | 56.00 | 61.00 | 0.00 | - | 1 | 0 | 25.14% |
| UPS260116P00200000 | 2024-04-11 10:21AM EDT | 200.00 | 53.73 | 51.40 | 54.15 | 0.00 | - | 1 | 7 | 0.00% |
| UPS260116P00210000 | 2024-04-11 10:32AM EDT | 210.00 | 63.00 | 60.00 | 65.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPS260116P00220000 | 2024-05-23 11:05AM EDT | 220.00 | 79.75 | 81.00 | 86.00 | 0.00 | - | 1 | 0 | 30.48% |
| UPS260116P00230000 | 2024-02-27 1:33PM EDT | 230.00 | 81.70 | 79.00 | 83.45 | 0.00 | - | 1 | 0 | 0.00% |
| UPS260116P00240000 | 2024-05-20 9:33AM EDT | 240.00 | 93.58 | 103.50 | 108.50 | 0.00 | - | 1 | 0 | 39.99% |
© 2024 Yahoo. Todos los derechos reservados.