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 comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240628C00080000 | 2024-06-26 10:50AM EDT | 80.00 | 57.15 | 56.00 | 59.00 | -1.45 | -2.47% | 5 | 16 | 276.56% |
| UPS240628C00100000 | 2024-06-20 1:56PM EDT | 100.00 | 36.58 | 35.55 | 39.20 | 0.00 | - | - | 3 | 134.38% |
| UPS240628C00120000 | 2024-06-26 9:44AM EDT | 120.00 | 17.30 | 16.80 | 17.75 | -1.60 | -8.47% | 2 | 14 | 102.93% |
| UPS240628C00125000 | 2024-06-18 1:20PM EDT | 125.00 | 9.90 | 12.00 | 12.75 | 0.00 | - | 3 | 53 | 78.13% |
| UPS240628C00127000 | 2024-06-25 1:17PM EDT | 127.00 | 7.70 | 9.75 | 10.85 | -3.59 | -31.80% | 14 | 20 | 72.56% |
| UPS240628C00128000 | 2024-06-25 11:25AM EDT | 128.00 | 7.10 | 8.60 | 9.85 | -0.10 | -1.39% | 1 | 10 | 67.29% |
| UPS240628C00129000 | 2024-06-25 3:18PM EDT | 129.00 | 5.95 | 7.15 | 8.75 | -1.00 | -14.39% | 1 | 3 | 57.91% |
| UPS240628C00130000 | 2024-06-26 10:35AM EDT | 130.00 | 7.45 | 7.25 | 7.55 | -2.05 | -21.58% | 2 | 204 | 43.46% |
| UPS240628C00131000 | 2024-06-25 2:59PM EDT | 131.00 | 3.90 | 5.65 | 6.75 | -3.10 | -44.29% | 13 | 16 | 47.46% |
| UPS240628C00132000 | 2024-06-26 10:21AM EDT | 132.00 | 5.35 | 5.20 | 5.85 | -1.75 | -24.65% | 3 | 143 | 45.51% |
| UPS240628C00133000 | 2024-06-26 10:52AM EDT | 133.00 | 4.45 | 4.40 | 6.30 | -1.52 | -25.46% | 10 | 263 | 53.52% |
| UPS240628C00134000 | 2024-06-26 10:44AM EDT | 134.00 | 3.41 | 3.30 | 3.50 | -1.86 | -35.29% | 65 | 212 | 22.22% |
| UPS240628C00135000 | 2024-06-26 10:48AM EDT | 135.00 | 2.80 | 2.54 | 2.86 | -1.65 | -37.08% | 598 | 757 | 27.88% |
| UPS240628C00136000 | 2024-06-26 11:03AM EDT | 136.00 | 2.10 | 1.69 | 2.10 | -1.32 | -38.60% | 497 | 676 | 26.56% |
| UPS240628C00137000 | 2024-06-26 11:05AM EDT | 137.00 | 1.38 | 1.40 | 1.49 | -1.05 | -42.86% | 1,901 | 1,208 | 26.29% |
| UPS240628C00138000 | 2024-06-26 11:03AM EDT | 138.00 | 0.92 | 0.83 | 0.88 | -1.15 | -55.56% | 2,418 | 1,005 | 23.58% |
| UPS240628C00139000 | 2024-06-26 11:04AM EDT | 139.00 | 0.55 | 0.45 | 0.56 | -0.91 | -62.33% | 2,944 | 714 | 24.17% |
| UPS240628C00140000 | 2024-06-26 10:55AM EDT | 140.00 | 0.26 | 0.25 | 0.35 | -0.74 | -74.00% | 1,198 | 1,866 | 25.00% |
| UPS240628C00141000 | 2024-06-26 10:44AM EDT | 141.00 | 0.22 | 0.10 | 0.18 | -0.48 | -68.57% | 74 | 726 | 24.46% |
| UPS240628C00142000 | 2024-06-26 10:31AM EDT | 142.00 | 0.13 | 0.07 | 0.10 | -0.36 | -73.47% | 51 | 664 | 25.00% |
| UPS240628C00143000 | 2024-06-26 10:57AM EDT | 143.00 | 0.07 | 0.04 | 0.09 | -0.24 | -77.42% | 317 | 363 | 28.32% |
| UPS240628C00144000 | 2024-06-26 10:00AM EDT | 144.00 | 0.02 | 0.02 | 0.06 | -0.18 | -90.00% | 11 | 117 | 29.69% |
| UPS240628C00145000 | 2024-06-26 9:30AM EDT | 145.00 | 0.05 | 0.01 | 0.05 | -0.09 | -64.29% | 7 | 381 | 32.03% |
| UPS240628C00146000 | 2024-06-25 12:16PM EDT | 146.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 43 | 177 | 34.18% |
| UPS240628C00147000 | 2024-06-25 10:01AM EDT | 147.00 | 0.01 | 0.02 | 0.32 | -0.04 | -80.00% | 1 | 137 | 56.74% |
| UPS240628C00148000 | 2024-06-25 3:24PM EDT | 148.00 | 0.04 | 0.01 | 0.13 | -0.08 | -66.67% | 2 | 67 | 49.61% |
| UPS240628C00149000 | 2024-06-25 11:25AM EDT | 149.00 | 0.02 | 0.01 | 0.31 | 0.00 | - | 1 | 818 | 55.47% |
| UPS240628C00150000 | 2024-06-26 10:21AM EDT | 150.00 | 0.03 | 0.01 | 0.24 | -0.05 | -62.50% | 30 | 344 | 56.25% |
| UPS240628C00152500 | 2024-06-25 3:59PM EDT | 152.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 14 | 68 | 51.56% |
| UPS240628C00155000 | 2024-06-25 3:55PM EDT | 155.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 115 | 55.47% |
| UPS240628C00157500 | 2024-06-26 10:00AM EDT | 157.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 5 | 169 | 61.72% |
| UPS240628C00160000 | 2024-06-25 12:07PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 10 | 65.63% |
| UPS240628C00162500 | 2024-06-25 1:15PM EDT | 162.50 | 0.01 | 0.00 | 0.03 | -0.42 | -97.67% | 12 | 12 | 71.88% |
| UPS240628C00165000 | 2024-06-25 11:23AM EDT | 165.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 14 | 16 | 101.56% |
| UPS240628C00167500 | 2024-06-24 1:22PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 48 | 50.00% |
| UPS240628C00170000 | 2024-06-24 9:53AM EDT | 170.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 11 | 12 | 140.63% |
| UPS240628C00172500 | 2024-06-21 2:28PM EDT | 172.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 147.66% |
| UPS240628C00175000 | 2024-06-25 3:27PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 40 | 90.63% |
| UPS240628C00180000 | 2024-06-13 3:36PM EDT | 180.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 131.25% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240628P00110000 | 2024-06-25 3:59PM EDT | 110.00 | 0.08 | 0.00 | 0.21 | +0.07 | +700.00% | 2 | 28 | 120.70% |
| UPS240628P00115000 | 2024-06-26 9:38AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 718 | 68.75% |
| UPS240628P00120000 | 2024-06-25 12:18PM EDT | 120.00 | 0.04 | 0.00 | 0.75 | +0.01 | +33.33% | 4 | 8 | 101.66% |
| UPS240628P00124000 | 2024-06-25 2:49PM EDT | 124.00 | 0.08 | 0.01 | 0.20 | -0.31 | -79.49% | 7 | 8 | 62.50% |
| UPS240628P00125000 | 2024-06-26 10:02AM EDT | 125.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 11 | 252 | 47.66% |
| UPS240628P00126000 | 2024-06-25 3:20PM EDT | 126.00 | 0.09 | 0.01 | 0.09 | +0.07 | +350.00% | 26 | 29 | 52.93% |
| UPS240628P00127000 | 2024-06-25 3:57PM EDT | 127.00 | 0.01 | 0.01 | 0.03 | -0.19 | -95.00% | 1 | 52 | 40.63% |
| UPS240628P00128000 | 2024-06-26 9:51AM EDT | 128.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 68 | 37.11% |
| UPS240628P00129000 | 2024-06-26 10:17AM EDT | 129.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 24 | 221 | 33.59% |
| UPS240628P00130000 | 2024-06-26 10:52AM EDT | 130.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 29 | 374 | 30.08% |
| UPS240628P00131000 | 2024-06-26 10:30AM EDT | 131.00 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 542 | 1,767 | 28.91% |
| UPS240628P00132000 | 2024-06-26 11:06AM EDT | 132.00 | 0.08 | 0.03 | 0.10 | -0.02 | -28.57% | 153 | 626 | 28.91% |
| UPS240628P00133000 | 2024-06-26 10:52AM EDT | 133.00 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 293 | 836 | 24.61% |
| UPS240628P00134000 | 2024-06-26 11:06AM EDT | 134.00 | 0.17 | 0.13 | 0.19 | -0.06 | -31.58% | 836 | 972 | 24.07% |
| UPS240628P00135000 | 2024-06-26 11:05AM EDT | 135.00 | 0.30 | 0.30 | 0.37 | -0.03 | -9.09% | 707 | 1,242 | 24.32% |
| UPS240628P00136000 | 2024-06-26 10:53AM EDT | 136.00 | 0.64 | 0.51 | 0.58 | +0.10 | +18.52% | 129 | 466 | 22.85% |
| UPS240628P00137000 | 2024-06-26 10:55AM EDT | 137.00 | 1.06 | 1.00 | 1.07 | +0.26 | +32.50% | 128 | 273 | 25.00% |
| UPS240628P00138000 | 2024-06-26 11:04AM EDT | 138.00 | 1.42 | 1.37 | 1.81 | +0.26 | +22.41% | 96 | 428 | 29.42% |
| UPS240628P00139000 | 2024-06-25 3:04PM EDT | 139.00 | 2.43 | 2.08 | 2.22 | +0.60 | +32.79% | 2 | 115 | 24.51% |
| UPS240628P00140000 | 2024-06-26 10:28AM EDT | 140.00 | 2.99 | 2.70 | 2.96 | +0.94 | +45.85% | 61 | 151 | 23.98% |
| UPS240628P00141000 | 2024-06-25 10:02AM EDT | 141.00 | 5.46 | 3.55 | 4.15 | +0.16 | +3.02% | 14 | 31 | 34.96% |
| UPS240628P00142000 | 2024-06-24 10:12AM EDT | 142.00 | 4.20 | 4.40 | 4.95 | 0.00 | - | 1 | 19 | 33.89% |
| UPS240628P00143000 | 2024-06-25 9:33AM EDT | 143.00 | 6.15 | 4.85 | 5.75 | +1.15 | +23.00% | 2 | 7 | 29.30% |
| UPS240628P00144000 | 2024-06-14 1:15PM EDT | 144.00 | 8.78 | 5.25 | 7.15 | 0.00 | - | 4 | 11 | 50.49% |
| UPS240628P00145000 | 2024-06-25 2:36PM EDT | 145.00 | 10.60 | 6.80 | 8.70 | -0.20 | -1.85% | 7 | 8 | 72.12% |
| UPS240628P00146000 | 2024-06-12 2:29PM EDT | 146.00 | 8.55 | 7.65 | 9.15 | 0.00 | - | 1 | 0 | 59.96% |
| UPS240628P00147000 | 2024-06-11 9:52AM EDT | 147.00 | 9.90 | 8.70 | 10.30 | 0.00 | - | 2 | 5 | 69.92% |
| UPS240628P00148000 | 2024-06-13 2:26PM EDT | 148.00 | 12.79 | 8.90 | 10.85 | 0.00 | - | 13 | 8 | 54.69% |
| UPS240628P00149000 | 2024-06-04 3:08PM EDT | 149.00 | 12.63 | 10.50 | 12.70 | 0.00 | - | 1 | 0 | 92.48% |
| UPS240628P00150000 | 2024-06-25 11:15AM EDT | 150.00 | 15.25 | 11.85 | 13.30 | +2.28 | +17.58% | 1 | 2 | 83.45% |
| UPS240628P00152500 | 2024-05-23 10:38AM EDT | 152.50 | 12.40 | 13.75 | 17.30 | 0.00 | - | 2 | 0 | 81.54% |
| UPS240628P00160000 | 2024-05-23 11:27AM EDT | 160.00 | 20.02 | 21.40 | 24.40 | 0.00 | - | - | 0 | 99.90% |
© 2024 Yahoo. Todos los derechos reservados.