Mercados españoles cerrados
S&P 500
5.266,95 -39,09 (-0,74%) Nasdaq
16.920,58 -99,30 (-0,58%) NIKKEI 225
38.556,87 -298,50 (-0,77%) Dólar/Euro
1,0804 -0,0057 (-0,53%) Petróleo Brent
83,37 -0,85 (-1,01%) Bitcoin EUR
62.269,71 -944,44 (-1,49%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS260116C00070000 | 2024-05-22 9:32AM EDT | 70.00 | 74.50 | 63.00 | 68.00 | 0.00 | - | 1 | 43 | 45.34% |
| UPS260116C00075000 | 2024-05-10 10:06AM EDT | 75.00 | 73.25 | 58.00 | 63.00 | 0.00 | - | 34 | 28 | 41.47% |
| UPS260116C00080000 | 2024-05-22 9:31AM EDT | 80.00 | 65.00 | 53.00 | 58.00 | 0.00 | - | 1 | 63 | 37.84% |
| UPS260116C00085000 | 2024-04-29 11:43AM EDT | 85.00 | 64.30 | 49.15 | 53.30 | 0.00 | - | 3 | 0 | 35.38% |
| UPS260116C00090000 | 2024-05-29 12:02PM EDT | 90.00 | 48.50 | 44.80 | 49.00 | -1.20 | -2.41% | 1 | 17 | 34.07% |
| UPS260116C00095000 | 2024-04-29 11:40AM EDT | 95.00 | 54.94 | 41.40 | 43.50 | 0.00 | - | 1 | 23 | 29.46% |
| UPS260116C00100000 | 2024-05-24 1:40PM EDT | 100.00 | 42.50 | 38.60 | 39.65 | 0.00 | - | 2 | 57 | 29.18% |
| UPS260116C00105000 | 2024-05-23 9:54AM EDT | 105.00 | 41.00 | 34.35 | 36.15 | 0.00 | - | 1 | 10 | 29.23% |
| UPS260116C00110000 | 2024-05-24 2:28PM EDT | 110.00 | 35.95 | 31.40 | 32.70 | 0.00 | - | 13 | 47 | 28.94% |
| UPS260116C00115000 | 2024-05-28 2:37PM EDT | 115.00 | 30.17 | 28.00 | 29.05 | 0.00 | - | 1 | 59 | 27.94% |
| UPS260116C00120000 | 2024-05-29 1:42PM EDT | 120.00 | 25.74 | 24.80 | 26.00 | -1.66 | -6.06% | 3 | 74 | 27.68% |
| UPS260116C00125000 | 2024-05-29 2:39PM EDT | 125.00 | 23.00 | 21.30 | 23.15 | -3.50 | -13.21% | 3 | 78 | 27.40% |
| UPS260116C00130000 | 2024-05-23 12:26PM EDT | 130.00 | 23.60 | 19.25 | 20.50 | 0.00 | - | 3 | 478 | 27.10% |
| UPS260116C00135000 | 2024-05-29 3:59PM EDT | 135.00 | 17.70 | 17.60 | 17.85 | -1.15 | -6.10% | 11 | 102 | 26.49% |
| UPS260116C00140000 | 2024-05-29 1:44PM EDT | 140.00 | 15.70 | 15.30 | 15.75 | -0.70 | -4.27% | 4 | 254 | 26.39% |
| UPS260116C00145000 | 2024-05-29 3:52PM EDT | 145.00 | 13.50 | 12.85 | 13.60 | -0.82 | -5.73% | 2 | 1,208 | 25.93% |
| UPS260116C00150000 | 2024-05-29 3:48PM EDT | 150.00 | 11.60 | 10.20 | 11.75 | -0.97 | -7.72% | 2 | 1,701 | 25.62% |
| UPS260116C00155000 | 2024-05-29 9:59AM EDT | 155.00 | 10.60 | 9.00 | 10.10 | -0.40 | -3.64% | 1 | 451 | 25.33% |
| UPS260116C00160000 | 2024-05-28 1:46PM EDT | 160.00 | 9.20 | 8.15 | 8.65 | +0.05 | +0.55% | 1 | 220 | 25.08% |
| UPS260116C00165000 | 2024-05-28 11:13AM EDT | 165.00 | 8.00 | 6.85 | 7.40 | 0.00 | - | 10 | 545 | 24.88% |
| UPS260116C00170000 | 2024-05-29 3:48PM EDT | 170.00 | 6.13 | 5.70 | 6.30 | -0.49 | -7.40% | 1 | 150 | 24.69% |
| UPS260116C00175000 | 2024-05-28 1:48PM EDT | 175.00 | 5.60 | 5.00 | 5.40 | 0.00 | - | 203 | 1,280 | 24.62% |
| UPS260116C00180000 | 2024-05-29 10:15AM EDT | 180.00 | 4.70 | 4.10 | 4.70 | -0.05 | -1.05% | 1 | 369 | 24.71% |
| UPS260116C00185000 | 2024-05-23 1:03PM EDT | 185.00 | 4.70 | 3.40 | 4.25 | 0.00 | - | 1 | 177 | 25.13% |
| UPS260116C00190000 | 2024-05-29 1:18PM EDT | 190.00 | 3.20 | 2.65 | 3.20 | -0.60 | -15.79% | 11 | 134 | 24.06% |
| UPS260116C00195000 | 2024-05-16 9:45AM EDT | 195.00 | 4.57 | 2.50 | 2.68 | 0.00 | - | 1 | 558 | 23.93% |
| UPS260116C00200000 | 2024-05-29 3:56PM EDT | 200.00 | 2.10 | 2.10 | 2.25 | -0.35 | -14.29% | 14 | 164 | 23.84% |
| UPS260116C00210000 | 2024-05-28 1:04PM EDT | 210.00 | 1.50 | 1.27 | 1.68 | -0.09 | -5.66% | 3 | 127 | 24.03% |
| UPS260116C00220000 | 2024-05-28 9:31AM EDT | 220.00 | 1.20 | 0.98 | 1.19 | 0.00 | - | 2 | 365 | 23.93% |
| UPS260116C00230000 | 2024-05-28 1:00PM EDT | 230.00 | 0.74 | 0.70 | 0.91 | 0.00 | - | 1 | 73 | 24.21% |
| UPS260116C00240000 | 2024-05-29 3:45PM EDT | 240.00 | 0.52 | 0.52 | 0.60 | -0.03 | -5.45% | 102 | 218 | 23.83% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS260116P00070000 | 2024-05-29 2:39PM EDT | 70.00 | 1.02 | 0.95 | 1.20 | +0.22 | +27.50% | 7 | 466 | 33.89% |
| UPS260116P00075000 | 2024-05-24 9:45AM EDT | 75.00 | 1.05 | 1.29 | 1.63 | 0.00 | - | 10 | 85 | 33.19% |
| UPS260116P00080000 | 2024-05-07 10:35AM EDT | 80.00 | 1.35 | 1.78 | 2.04 | 0.00 | - | 1 | 33 | 31.99% |
| UPS260116P00085000 | 2024-05-23 10:34AM EDT | 85.00 | 1.88 | 2.27 | 2.62 | 0.00 | - | 1 | 49 | 31.18% |
| UPS260116P00090000 | 2024-05-29 10:47AM EDT | 90.00 | 2.85 | 3.00 | 3.30 | +0.34 | +13.55% | 1 | 975 | 30.34% |
| UPS260116P00095000 | 2024-05-24 3:52PM EDT | 95.00 | 3.40 | 2.67 | 4.20 | 0.00 | - | 11 | 291 | 29.80% |
| UPS260116P00100000 | 2024-05-24 11:23AM EDT | 100.00 | 4.25 | 4.75 | 5.65 | 0.00 | - | 1 | 437 | 30.18% |
| UPS260116P00105000 | 2024-05-29 1:42PM EDT | 105.00 | 5.90 | 5.85 | 6.25 | +0.40 | +7.27% | 1 | 18 | 28.24% |
| UPS260116P00110000 | 2024-05-29 3:51PM EDT | 110.00 | 7.25 | 7.15 | 7.45 | +0.55 | +8.21% | 1 | 41 | 27.37% |
| UPS260116P00115000 | 2024-05-29 1:26PM EDT | 115.00 | 8.45 | 8.50 | 9.05 | +0.95 | +12.67% | 6 | 439 | 26.93% |
| UPS260116P00120000 | 2024-05-28 1:48PM EDT | 120.00 | 9.83 | 9.80 | 10.75 | +0.03 | +0.31% | 4 | 345 | 26.33% |
| UPS260116P00125000 | 2024-05-28 1:07PM EDT | 125.00 | 11.40 | 12.15 | 12.50 | 0.00 | - | 3 | 529 | 25.48% |
| UPS260116P00130000 | 2024-05-29 3:48PM EDT | 130.00 | 14.10 | 14.10 | 14.70 | +1.35 | +10.59% | 51 | 1,373 | 25.03% |
| UPS260116P00135000 | 2024-05-28 9:30AM EDT | 135.00 | 14.78 | 16.40 | 17.90 | 0.00 | - | 1 | 588 | 25.73% |
| UPS260116P00140000 | 2024-05-28 11:24AM EDT | 140.00 | 17.60 | 18.60 | 19.35 | 0.00 | - | 1 | 772 | 23.52% |
| UPS260116P00145000 | 2024-05-28 3:47PM EDT | 145.00 | 21.00 | 21.45 | 22.15 | +1.20 | +6.06% | 1 | 343 | 22.98% |
| UPS260116P00150000 | 2024-05-23 2:24PM EDT | 150.00 | 21.80 | 24.15 | 26.05 | 0.00 | - | 6 | 287 | 23.74% |
| UPS260116P00155000 | 2024-05-15 11:45AM EDT | 155.00 | 20.19 | 27.10 | 29.95 | 0.00 | - | 1 | 72 | 24.24% |
| UPS260116P00160000 | 2024-05-17 2:23PM EDT | 160.00 | 22.80 | 30.75 | 32.25 | 0.00 | - | 40 | 217 | 21.94% |
| UPS260116P00165000 | 2024-05-06 12:44PM EDT | 165.00 | 27.77 | 34.20 | 36.15 | 0.00 | - | 60 | 246 | 21.83% |
| UPS260116P00170000 | 2024-05-09 3:40PM EDT | 170.00 | 30.57 | 37.45 | 40.55 | 0.00 | - | 1 | 1 | 22.36% |
| UPS260116P00175000 | 2024-05-28 9:37AM EDT | 175.00 | 38.50 | 41.95 | 44.80 | 0.00 | - | 1 | 20 | 22.42% |
| UPS260116P00180000 | 2024-04-30 1:06PM EDT | 180.00 | 37.57 | 45.15 | 49.00 | 0.00 | - | 10 | 11 | 22.13% |
| UPS260116P00185000 | 2024-05-15 12:04PM EDT | 185.00 | 39.07 | 50.35 | 53.50 | 0.00 | - | 1 | 3 | 22.26% |
| UPS260116P00190000 | 2024-05-24 2:08PM EDT | 190.00 | 52.00 | 53.75 | 58.00 | 0.00 | - | 1 | 6 | 22.20% |
| UPS260116P00195000 | 2024-05-23 9:51AM EDT | 195.00 | 53.40 | 58.00 | 63.00 | 0.00 | - | 1 | 5 | 23.31% |
| 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 | 83.00 | 88.00 | 0.00 | - | 1 | 1 | 28.24% |
| 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 | 103.00 | 108.00 | 0.00 | - | 1 | 0 | 31.63% |
© 2024 Yahoo. Todos los derechos reservados.