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 comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240426C00075000 | 2024-04-23 3:59PM EDT | 75.00 | 73.80 | 71.60 | 75.75 | +5.03 | +7.31% | 35 | 17 | 469.14% |
| UPS240426C00080000 | 2024-04-22 10:47AM EDT | 80.00 | 66.20 | 66.60 | 70.75 | +2.63 | +4.14% | 1 | 21 | 431.74% |
| UPS240426C00085000 | 2024-04-16 10:21AM EDT | 85.00 | 58.99 | 61.50 | 65.50 | 0.00 | - | - | 0 | 382.52% |
| UPS240426C00090000 | 2024-04-23 9:42AM EDT | 90.00 | 59.51 | 56.50 | 60.95 | +3.65 | +6.53% | 2 | 3 | 373.05% |
| UPS240426C00095000 | 2024-04-16 10:54AM EDT | 95.00 | 48.33 | 51.50 | 55.95 | 0.00 | - | - | 0 | 340.63% |
| UPS240426C00100000 | 2024-04-22 2:01PM EDT | 100.00 | 45.80 | 46.55 | 50.75 | 0.00 | - | 1 | 2 | 301.07% |
| UPS240426C00120000 | 2024-04-23 11:01AM EDT | 120.00 | 28.40 | 26.50 | 31.00 | +3.90 | +15.92% | 1 | 5 | 198.00% |
| UPS240426C00122000 | 2024-04-19 12:54PM EDT | 122.00 | 21.81 | 26.05 | 28.65 | 0.00 | - | 3 | 3 | 124.32% |
| UPS240426C00124000 | 2024-04-16 12:24PM EDT | 124.00 | 20.75 | 23.25 | 26.25 | 0.00 | - | - | 1 | 153.22% |
| UPS240426C00125000 | 2024-04-16 12:00PM EDT | 125.00 | 19.75 | 23.20 | 25.65 | 0.00 | - | - | 2 | 115.92% |
| UPS240426C00129000 | 2024-04-23 2:20PM EDT | 129.00 | 18.85 | 17.95 | 20.40 | +3.80 | +25.25% | 2 | 1 | 98.24% |
| UPS240426C00130000 | 2024-04-23 2:49PM EDT | 130.00 | 18.15 | 17.05 | 19.65 | +2.62 | +16.87% | 15 | 20 | 104.25% |
| UPS240426C00131000 | 2024-04-19 1:28PM EDT | 131.00 | 12.95 | 16.25 | 19.15 | 0.00 | - | 7 | 7 | 116.16% |
| UPS240426C00133000 | 2024-04-22 12:11PM EDT | 133.00 | 11.85 | 14.75 | 16.40 | 0.00 | - | 10 | 11 | 81.84% |
| UPS240426C00134000 | 2024-04-23 1:26PM EDT | 134.00 | 13.80 | 13.90 | 16.25 | +1.55 | +12.65% | 7 | 18 | 62.11% |
| UPS240426C00135000 | 2024-04-22 10:15AM EDT | 135.00 | 9.90 | 12.80 | 15.20 | 0.00 | - | 6 | 24 | 53.52% |
| UPS240426C00136000 | 2024-04-23 3:58PM EDT | 136.00 | 12.55 | 12.10 | 14.15 | +2.72 | +27.67% | 4 | 8 | 57.81% |
| UPS240426C00137000 | 2024-04-23 3:51PM EDT | 137.00 | 11.80 | 10.85 | 13.50 | +2.40 | +25.53% | 5 | 3 | 56.45% |
| UPS240426C00138000 | 2024-04-23 1:36PM EDT | 138.00 | 10.75 | 10.05 | 11.60 | +2.25 | +26.47% | 2 | 70 | 67.43% |
| UPS240426C00139000 | 2024-04-23 10:07AM EDT | 139.00 | 7.25 | 8.15 | 11.40 | -0.55 | -7.05% | 4 | 29 | 83.01% |
| UPS240426C00140000 | 2024-04-23 12:57PM EDT | 140.00 | 8.47 | 7.40 | 10.00 | +1.32 | +18.46% | 57 | 113 | 68.65% |
| UPS240426C00141000 | 2024-04-23 1:28PM EDT | 141.00 | 6.92 | 6.70 | 8.90 | +0.37 | +5.65% | 8 | 87 | 61.33% |
| UPS240426C00142000 | 2024-04-23 3:03PM EDT | 142.00 | 5.98 | 5.95 | 7.80 | +0.28 | +4.91% | 9 | 394 | 54.05% |
| UPS240426C00143000 | 2024-04-23 3:17PM EDT | 143.00 | 5.90 | 5.85 | 7.35 | +0.63 | +11.95% | 138 | 391 | 60.69% |
| UPS240426C00144000 | 2024-04-23 2:08PM EDT | 144.00 | 3.85 | 5.05 | 6.00 | -0.80 | -17.20% | 91 | 623 | 48.19% |
| UPS240426C00145000 | 2024-04-23 3:59PM EDT | 145.00 | 4.24 | 4.20 | 4.75 | -0.21 | -4.72% | 491 | 1,551 | 37.79% |
| UPS240426C00146000 | 2024-04-23 3:46PM EDT | 146.00 | 3.25 | 3.40 | 3.50 | -0.70 | -17.72% | 359 | 1,067 | 27.49% |
| UPS240426C00147000 | 2024-04-23 3:59PM EDT | 147.00 | 2.51 | 2.67 | 2.73 | -0.99 | -28.29% | 636 | 350 | 26.32% |
| UPS240426C00148000 | 2024-04-23 3:55PM EDT | 148.00 | 1.80 | 2.00 | 2.07 | -1.17 | -39.39% | 936 | 477 | 25.78% |
| UPS240426C00149000 | 2024-04-23 3:59PM EDT | 149.00 | 1.48 | 1.45 | 1.50 | -1.13 | -43.30% | 1,441 | 460 | 25.15% |
| UPS240426C00150000 | 2024-04-23 3:59PM EDT | 150.00 | 1.03 | 1.00 | 1.06 | -1.22 | -54.22% | 7,082 | 2,386 | 25.00% |
| UPS240426C00152500 | 2024-04-23 3:55PM EDT | 152.50 | 0.33 | 0.32 | 0.38 | -1.14 | -77.55% | 7,146 | 1,458 | 24.95% |
| UPS240426C00155000 | 2024-04-23 3:59PM EDT | 155.00 | 0.10 | 0.10 | 0.14 | -0.86 | -89.58% | 2,889 | 6,433 | 26.66% |
| UPS240426C00157500 | 2024-04-23 3:57PM EDT | 157.50 | 0.04 | 0.03 | 0.04 | -0.56 | -93.33% | 12,751 | 738 | 27.34% |
| UPS240426C00160000 | 2024-04-23 3:54PM EDT | 160.00 | 0.01 | 0.01 | 0.02 | -0.39 | -97.50% | 1,301 | 2,468 | 30.47% |
| UPS240426C00162500 | 2024-04-23 3:50PM EDT | 162.50 | 0.04 | 0.00 | 0.01 | -0.23 | -85.19% | 836 | 4,437 | 32.81% |
| UPS240426C00165000 | 2024-04-23 3:39PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 771 | 1,518 | 38.28% |
| UPS240426C00167500 | 2024-04-23 12:33PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 40 | 61 | 42.97% |
| UPS240426C00170000 | 2024-04-23 3:37PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 330 | 1,376 | 47.66% |
| UPS240426C00172500 | 2024-04-23 9:51AM EDT | 172.50 | 0.02 | 0.00 | 0.22 | -0.03 | -60.00% | 10 | 7 | 71.48% |
| UPS240426C00175000 | 2024-04-23 10:27AM EDT | 175.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 393 | 937 | 63.28% |
| UPS240426C00177500 | 2024-04-23 2:02PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 30 | 20 | 57.81% |
| UPS240426C00180000 | 2024-04-23 3:44PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 15 | 254 | 62.50% |
| UPS240426C00185000 | 2024-04-22 3:58PM EDT | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 135 | 68.75% |
| UPS240426C00190000 | 2024-04-03 11:11AM EDT | 190.00 | 0.52 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 78.13% |
| UPS240426C00225000 | 2024-04-22 3:59PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 125.00% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240426P00100000 | 2024-04-22 3:53PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 12 | 125.00% |
| UPS240426P00105000 | 2024-04-22 3:30PM EDT | 105.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 109.38% |
| UPS240426P00110000 | 2024-04-22 3:20PM EDT | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 107 | 112 | 96.88% |
| UPS240426P00115000 | 2024-04-22 3:59PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 41 | 42 | 84.38% |
| UPS240426P00119000 | 2024-04-22 2:41PM EDT | 119.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 16 | 71.88% |
| UPS240426P00120000 | 2024-04-23 1:05PM EDT | 120.00 | 0.11 | 0.00 | 0.01 | +0.08 | +266.67% | 79 | 968 | 70.31% |
| UPS240426P00122000 | 2024-04-23 9:32AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1 | 16 | 65.63% |
| UPS240426P00123000 | 2024-04-23 2:08PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 4 | 82 | 62.50% |
| UPS240426P00124000 | 2024-04-23 3:53PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 19 | 165 | 60.94% |
| UPS240426P00125000 | 2024-04-23 1:37PM EDT | 125.00 | 0.05 | 0.00 | 0.23 | -0.06 | -54.55% | 566 | 661 | 85.16% |
| UPS240426P00126000 | 2024-04-22 3:58PM EDT | 126.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 14 | 28 | 59.38% |
| UPS240426P00127000 | 2024-04-23 11:44AM EDT | 127.00 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 470 | 294 | 57.03% |
| UPS240426P00128000 | 2024-04-23 3:36PM EDT | 128.00 | 0.02 | 0.00 | 0.02 | -0.17 | -89.47% | 561 | 466 | 54.69% |
| UPS240426P00129000 | 2024-04-23 2:32PM EDT | 129.00 | 0.01 | 0.00 | 0.02 | -0.22 | -95.65% | 46 | 191 | 51.56% |
| UPS240426P00130000 | 2024-04-23 3:02PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 352 | 1,525 | 49.22% |
| UPS240426P00131000 | 2024-04-23 12:51PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 199 | 310 | 46.88% |
| UPS240426P00132000 | 2024-04-23 3:11PM EDT | 132.00 | 0.03 | 0.00 | 0.04 | -0.46 | -93.88% | 103 | 233 | 52.73% |
| UPS240426P00133000 | 2024-04-23 3:57PM EDT | 133.00 | 0.01 | 0.01 | 0.02 | -0.58 | -98.31% | 149 | 236 | 45.31% |
| UPS240426P00134000 | 2024-04-23 3:58PM EDT | 134.00 | 0.01 | 0.01 | 0.02 | -0.66 | -98.51% | 330 | 318 | 42.97% |
| UPS240426P00135000 | 2024-04-23 3:44PM EDT | 135.00 | 0.02 | 0.01 | 0.02 | -0.80 | -97.56% | 1,130 | 1,695 | 40.23% |
| UPS240426P00136000 | 2024-04-23 3:54PM EDT | 136.00 | 0.03 | 0.02 | 0.03 | -0.97 | -97.00% | 200 | 383 | 39.45% |
| UPS240426P00137000 | 2024-04-23 3:59PM EDT | 137.00 | 0.02 | 0.02 | 0.03 | -1.17 | -98.32% | 372 | 326 | 36.72% |
| UPS240426P00138000 | 2024-04-23 3:43PM EDT | 138.00 | 0.05 | 0.02 | 0.05 | -1.36 | -96.45% | 855 | 356 | 36.72% |
| UPS240426P00139000 | 2024-04-23 3:20PM EDT | 139.00 | 0.16 | 0.00 | 0.12 | -1.49 | -90.30% | 746 | 348 | 39.45% |
| UPS240426P00140000 | 2024-04-23 3:58PM EDT | 140.00 | 0.07 | 0.05 | 0.09 | -1.91 | -96.46% | 2,100 | 1,122 | 34.18% |
| UPS240426P00141000 | 2024-04-23 3:49PM EDT | 141.00 | 0.10 | 0.06 | 0.14 | -2.26 | -95.76% | 676 | 706 | 33.89% |
| UPS240426P00142000 | 2024-04-23 3:37PM EDT | 142.00 | 0.13 | 0.11 | 0.16 | -2.56 | -95.17% | 470 | 386 | 31.35% |
| UPS240426P00143000 | 2024-04-23 3:59PM EDT | 143.00 | 0.20 | 0.14 | 0.19 | -2.90 | -93.55% | 1,037 | 377 | 28.96% |
| UPS240426P00144000 | 2024-04-23 3:56PM EDT | 144.00 | 0.25 | 0.21 | 0.26 | -3.25 | -92.86% | 427 | 734 | 27.54% |
| UPS240426P00145000 | 2024-04-23 3:58PM EDT | 145.00 | 0.35 | 0.30 | 0.35 | -3.58 | -91.09% | 2,519 | 1,619 | 25.88% |
| UPS240426P00146000 | 2024-04-23 3:59PM EDT | 146.00 | 0.50 | 0.48 | 0.52 | -4.05 | -89.01% | 1,261 | 258 | 25.20% |
| UPS240426P00147000 | 2024-04-23 3:56PM EDT | 147.00 | 0.84 | 0.72 | 0.76 | -4.11 | -83.03% | 952 | 270 | 24.51% |
| UPS240426P00148000 | 2024-04-23 3:57PM EDT | 148.00 | 1.22 | 1.05 | 1.09 | -3.68 | -75.10% | 1,341 | 133 | 23.95% |
| UPS240426P00149000 | 2024-04-23 3:58PM EDT | 149.00 | 1.71 | 1.49 | 1.54 | -4.29 | -71.50% | 312 | 96 | 23.71% |
| UPS240426P00150000 | 2024-04-23 3:59PM EDT | 150.00 | 2.04 | 1.99 | 2.11 | -4.81 | -70.22% | 582 | 1,197 | 23.66% |
| UPS240426P00152500 | 2024-04-23 12:50PM EDT | 152.50 | 4.30 | 3.35 | 4.10 | -4.10 | -48.81% | 2 | 52 | 27.10% |
| UPS240426P00155000 | 2024-04-23 3:35PM EDT | 155.00 | 6.77 | 5.80 | 7.35 | -3.88 | -36.43% | 16 | 91 | 54.44% |
| UPS240426P00157500 | 2024-04-22 2:37PM EDT | 157.50 | 12.10 | 7.25 | 10.40 | 0.00 | - | 1 | 1 | 77.10% |
| UPS240426P00160000 | 2024-04-23 3:35PM EDT | 160.00 | 11.71 | 9.65 | 12.25 | -2.96 | -20.18% | 8 | 38 | 73.68% |
| UPS240426P00165000 | 2024-03-25 1:12PM EDT | 165.00 | 10.30 | 14.45 | 16.55 | 0.00 | - | 2 | 0 | 70.12% |
| UPS240426P00167500 | 2024-04-04 2:08PM EDT | 167.50 | 16.25 | 17.70 | 20.75 | 0.00 | - | 1 | 0 | 84.57% |
| UPS240426P00170000 | 2024-03-22 3:22PM EDT | 170.00 | 14.08 | 25.70 | 28.60 | 0.00 | - | 1 | 0 | 213.18% |
| UPS240426P00175000 | 2024-03-28 3:59PM EDT | 175.00 | 26.00 | 24.00 | 28.50 | 0.00 | - | 3 | 0 | 78.32% |
© 2024 Yahoo. Todos los derechos reservados.