Mercados españoles abiertos en 6 hrs 56 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.236,07 0,00 (0,00%) Dólar/Euro
1,0771 -0,0002 (-0,02%) Petróleo Brent
83,71 +0,38 (+0,46%) Bitcoin EUR
58.705,55 -792,90 (-1,33%)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510C00075000 | 2024-05-06 3:44PM EDT | 75.00 | 71.40 | 71.45 | 73.10 | -0.15 | -0.21% | 14 | 81 | 362.11% |
| UPS240510C00080000 | 2024-05-06 3:39PM EDT | 80.00 | 66.50 | 64.75 | 68.35 | -0.30 | -0.45% | 7 | 40 | 412.89% |
| UPS240510C00085000 | 2024-04-23 11:49AM EDT | 85.00 | 63.23 | 60.30 | 63.15 | 0.00 | - | 3 | 2 | 211.72% |
| UPS240510C00090000 | 2024-04-23 10:13AM EDT | 90.00 | 57.00 | 55.70 | 58.30 | 0.00 | - | - | 2 | 246.29% |
| UPS240510C00100000 | 2024-05-06 11:36AM EDT | 100.00 | 46.55 | 44.65 | 48.30 | -0.55 | -1.17% | 2 | 2 | 282.23% |
| UPS240510C00120000 | 2024-05-06 3:30PM EDT | 120.00 | 26.60 | 24.65 | 28.25 | -0.80 | -2.92% | 9 | 10 | 171.73% |
| UPS240510C00130000 | 2024-05-06 11:25AM EDT | 130.00 | 16.55 | 14.85 | 17.45 | -0.65 | -3.78% | 1 | 4 | 96.09% |
| UPS240510C00133000 | 2024-04-12 11:17AM EDT | 133.00 | 15.00 | 13.15 | 14.20 | 0.00 | - | 1 | 1 | 73.93% |
| UPS240510C00135000 | 2024-04-18 1:53PM EDT | 135.00 | 9.45 | 10.30 | 12.70 | 0.00 | - | - | 1 | 80.81% |
| UPS240510C00136000 | 2024-04-26 10:04AM EDT | 136.00 | 12.40 | 9.70 | 12.15 | 0.00 | - | 4 | 16 | 50.39% |
| UPS240510C00137000 | 2024-05-03 3:51PM EDT | 137.00 | 9.84 | 8.05 | 11.10 | 0.00 | - | 11 | 11 | 80.91% |
| UPS240510C00138000 | 2024-05-01 10:37AM EDT | 138.00 | 7.95 | 7.50 | 10.20 | 0.00 | - | 1 | 15 | 77.93% |
| UPS240510C00139000 | 2024-05-02 3:07PM EDT | 139.00 | 8.64 | 6.85 | 8.60 | 0.00 | - | 7 | 8 | 58.84% |
| UPS240510C00140000 | 2024-05-06 3:11PM EDT | 140.00 | 6.86 | 5.55 | 6.95 | -0.49 | -6.67% | 26 | 50 | 35.94% |
| UPS240510C00141000 | 2024-05-02 12:13PM EDT | 141.00 | 6.35 | 4.90 | 6.50 | 0.00 | - | 31 | 12 | 46.58% |
| UPS240510C00142000 | 2024-05-01 3:35PM EDT | 142.00 | 5.25 | 4.25 | 5.15 | 0.00 | - | 6 | 16 | 33.30% |
| UPS240510C00143000 | 2024-05-03 2:58PM EDT | 143.00 | 4.61 | 3.60 | 4.30 | 0.00 | - | 11 | 36 | 32.03% |
| UPS240510C00144000 | 2024-05-06 3:35PM EDT | 144.00 | 2.69 | 2.86 | 4.30 | -0.61 | -18.48% | 8 | 57 | 45.51% |
| UPS240510C00145000 | 2024-05-06 2:21PM EDT | 145.00 | 2.29 | 2.07 | 2.32 | -0.53 | -18.79% | 42 | 152 | 21.68% |
| UPS240510C00146000 | 2024-05-06 3:32PM EDT | 146.00 | 1.29 | 1.44 | 1.61 | -0.40 | -23.67% | 47 | 285 | 20.41% |
| UPS240510C00147000 | 2024-05-06 3:27PM EDT | 147.00 | 0.92 | 0.90 | 1.03 | -0.30 | -24.59% | 164 | 339 | 19.36% |
| UPS240510C00148000 | 2024-05-06 3:56PM EDT | 148.00 | 0.48 | 0.51 | 0.63 | -0.32 | -40.00% | 279 | 353 | 19.14% |
| UPS240510C00149000 | 2024-05-06 3:58PM EDT | 149.00 | 0.30 | 0.29 | 0.35 | -0.22 | -42.31% | 1,718 | 2,028 | 18.80% |
| UPS240510C00150000 | 2024-05-06 3:57PM EDT | 150.00 | 0.18 | 0.15 | 0.21 | -0.15 | -45.45% | 626 | 470 | 19.58% |
| UPS240510C00152500 | 2024-05-06 3:31PM EDT | 152.50 | 0.05 | 0.02 | 0.08 | -0.05 | -50.00% | 380 | 661 | 23.05% |
| UPS240510C00155000 | 2024-05-06 3:40PM EDT | 155.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 110 | 835 | 31.74% |
| UPS240510C00157500 | 2024-05-06 10:00AM EDT | 157.50 | 0.03 | 0.00 | 0.09 | -0.02 | -40.00% | 1 | 42 | 38.09% |
| UPS240510C00160000 | 2024-05-06 3:43PM EDT | 160.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 32 | 4,000 | 37.89% |
| UPS240510C00162500 | 2024-05-06 3:43PM EDT | 162.50 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 9 | 7 | 41.41% |
| UPS240510C00165000 | 2024-05-06 11:42AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 577 | 46.88% |
| UPS240510C00167500 | 2024-04-05 3:49PM EDT | 167.50 | 0.96 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 94.14% |
| UPS240510C00170000 | 2024-04-29 11:18AM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 637 | 50.00% |
| UPS240510C00172500 | 2024-04-19 3:38PM EDT | 172.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 18 | 22 | 96.88% |
| UPS240510C00180000 | 2024-04-15 10:06AM EDT | 180.00 | 0.17 | 0.00 | 1.26 | 0.00 | - | 2 | 2 | 129.49% |
| UPS240510C00185000 | 2024-04-19 1:27PM EDT | 185.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 142.48% |
| UPS240510C00195000 | 2024-04-23 9:32AM EDT | 195.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 5 | 107.81% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510P00100000 | 2024-04-23 2:41PM EDT | 100.00 | 0.75 | 0.00 | 0.01 | 0.00 | - | - | 11 | 118.75% |
| UPS240510P00115000 | 2024-04-12 3:59PM EDT | 115.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | - | 32 | 98.44% |
| UPS240510P00120000 | 2024-04-29 3:40PM EDT | 120.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 20 | 38 | 82.81% |
| UPS240510P00125000 | 2024-05-06 3:14PM EDT | 125.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 57 | 171 | 74.61% |
| UPS240510P00129000 | 2024-04-29 9:33AM EDT | 129.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 83.30% |
| UPS240510P00130000 | 2024-05-06 9:49AM EDT | 130.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 2 | 45 | 53.13% |
| UPS240510P00131000 | 2024-04-24 1:44PM EDT | 131.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 75.49% |
| UPS240510P00132000 | 2024-05-01 2:25PM EDT | 132.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | - | 3 | 71.73% |
| UPS240510P00133000 | 2024-05-01 2:24PM EDT | 133.00 | 0.09 | 0.01 | 0.44 | 0.00 | - | 8 | 18 | 59.96% |
| UPS240510P00134000 | 2024-04-30 1:05PM EDT | 134.00 | 0.09 | 0.00 | 0.29 | 0.00 | - | 1 | 31 | 51.37% |
| UPS240510P00135000 | 2024-05-06 11:46AM EDT | 135.00 | 0.25 | 0.01 | 0.24 | +0.22 | +733.33% | 2 | 190 | 53.42% |
| UPS240510P00136000 | 2024-05-03 11:15AM EDT | 136.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 5 | 60 | 55.76% |
| UPS240510P00137000 | 2024-05-03 2:28PM EDT | 137.00 | 0.04 | 0.00 | 0.70 | -0.12 | -75.00% | 4 | 97 | 50.59% |
| UPS240510P00138000 | 2024-05-06 3:57PM EDT | 138.00 | 0.06 | 0.01 | 0.08 | -0.02 | -25.00% | 36 | 26 | 33.20% |
| UPS240510P00139000 | 2024-05-06 1:52PM EDT | 139.00 | 0.08 | 0.00 | 0.27 | -0.02 | -20.00% | 147 | 194 | 39.55% |
| UPS240510P00140000 | 2024-05-06 3:58PM EDT | 140.00 | 0.11 | 0.08 | 0.11 | -0.07 | -38.89% | 82 | 1,775 | 28.52% |
| UPS240510P00141000 | 2024-05-06 3:49PM EDT | 141.00 | 0.20 | 0.14 | 0.18 | -0.08 | -28.57% | 134 | 86 | 28.22% |
| UPS240510P00142000 | 2024-05-06 3:29PM EDT | 142.00 | 0.31 | 0.25 | 0.29 | -0.13 | -29.55% | 107 | 128 | 28.08% |
| UPS240510P00143000 | 2024-05-06 3:55PM EDT | 143.00 | 0.54 | 0.43 | 0.50 | -0.16 | -22.86% | 103 | 241 | 29.05% |
| UPS240510P00144000 | 2024-05-06 3:50PM EDT | 144.00 | 0.80 | 0.66 | 0.82 | -0.26 | -24.53% | 122 | 207 | 30.62% |
| UPS240510P00145000 | 2024-05-06 3:53PM EDT | 145.00 | 1.36 | 1.09 | 1.19 | -0.14 | -9.33% | 344 | 680 | 31.35% |
| UPS240510P00146000 | 2024-05-06 3:49PM EDT | 146.00 | 2.00 | 1.61 | 1.76 | +0.01 | +0.50% | 136 | 132 | 34.01% |
| UPS240510P00147000 | 2024-05-06 3:22PM EDT | 147.00 | 2.47 | 2.25 | 2.46 | -0.23 | -8.52% | 40 | 254 | 37.35% |
| UPS240510P00148000 | 2024-05-06 3:22PM EDT | 148.00 | 3.22 | 2.87 | 4.10 | -0.21 | -6.12% | 33 | 236 | 55.18% |
| UPS240510P00149000 | 2024-05-06 1:53PM EDT | 149.00 | 3.90 | 3.20 | 4.45 | -0.15 | -3.70% | 1 | 390 | 51.03% |
| UPS240510P00150000 | 2024-05-06 2:59PM EDT | 150.00 | 4.80 | 4.70 | 5.65 | +0.21 | +4.58% | 11 | 252 | 52.34% |
| UPS240510P00152500 | 2024-05-03 2:54PM EDT | 152.50 | 6.83 | 7.00 | 8.40 | 0.00 | - | 1 | 225 | 66.46% |
| UPS240510P00155000 | 2024-05-02 12:39PM EDT | 155.00 | 9.20 | 9.25 | 11.35 | 0.00 | - | 2 | 15 | 80.81% |
| UPS240510P00157500 | 2024-05-03 1:01PM EDT | 157.50 | 11.75 | 11.05 | 13.80 | 0.00 | - | 7 | 19 | 84.38% |
| UPS240510P00160000 | 2024-05-03 11:14AM EDT | 160.00 | 14.35 | 13.80 | 16.30 | 0.00 | - | 1 | 12 | 97.71% |
| UPS240510P00165000 | 2024-05-02 12:39PM EDT | 165.00 | 19.10 | 19.25 | 20.40 | 0.00 | - | - | 6 | 111.72% |
| UPS240510P00170000 | 2024-05-02 1:46PM EDT | 170.00 | 23.75 | 24.40 | 25.45 | 0.00 | - | - | 6 | 132.13% |
| UPS240510P00172500 | 2024-04-04 2:52PM EDT | 172.50 | 22.85 | 25.40 | 28.20 | 0.00 | - | 3 | 3 | 121.53% |
© 2024 Yahoo. Todos los derechos reservados.