Mercados españoles cerrados

United Parcel Service, Inc. (UPS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
148,63+1,30 (+0,88%)
Al cierre: 04:00PM EDT
148,15 -0,48 (-0,32%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UPS240405C000750002024-03-26 11:51AM EDT75.0072.2571.9575.85-3.59-4.73%11226.95%
UPS240405C000800002024-03-26 11:54AM EDT80.0070.3567.0070.850.00-13210.55%
UPS240405C001300002024-03-05 3:10PM EDT130.0021.5817.2520.250.00--291.89%
UPS240405C001340002024-03-26 1:09PM EDT134.0010.5513.4016.250.00-4477.59%
UPS240405C001370002024-03-26 1:12PM EDT137.007.9010.1012.300.00-1148.83%
UPS240405C001390002024-03-26 2:58PM EDT139.006.209.5510.850.00-131952.81%
UPS240405C001400002024-03-27 2:49PM EDT140.006.958.009.400.00-287541.38%
UPS240405C001410002024-03-26 2:37PM EDT141.004.106.358.850.00-444045.68%
UPS240405C001420002024-03-27 3:16PM EDT142.005.105.907.550.00-1813937.31%
UPS240405C001430002024-03-28 3:29PM EDT143.006.355.006.55+1.30+25.74%2911033.79%
UPS240405C001440002024-03-28 3:49PM EDT144.005.154.355.30+1.10+27.16%5129126.32%
UPS240405C001450002024-03-28 3:57PM EDT145.004.454.054.45+1.15+34.85%2,3532,46525.00%
UPS240405C001460002024-03-28 3:48PM EDT146.003.453.353.65+0.84+32.18%16944023.85%
UPS240405C001470002024-03-28 3:53PM EDT147.002.952.582.96+0.78+35.94%23178723.39%
UPS240405C001480002024-03-28 3:59PM EDT148.002.202.042.19+0.54+32.53%55280421.22%
UPS240405C001490002024-03-28 3:58PM EDT149.001.691.521.61+0.44+35.20%1,25623720.36%
UPS240405C001500002024-03-28 3:59PM EDT150.001.201.061.12+0.30+33.33%9491,43219.48%
UPS240405C001525002024-03-28 3:59PM EDT152.500.500.440.49+0.08+19.05%2,5762,31020.26%
UPS240405C001550002024-03-28 3:59PM EDT155.000.200.130.22+0.02+11.11%1,0383,17821.73%
UPS240405C001575002024-03-28 3:48PM EDT157.500.070.070.15-0.01-12.50%8581825.29%
UPS240405C001600002024-03-28 3:50PM EDT160.000.050.040.08-0.02-28.57%3482,03027.05%
UPS240405C001625002024-03-28 3:02PM EDT162.500.040.000.07+0.02+100.00%13463930.96%
UPS240405C001650002024-03-28 3:43PM EDT165.000.010.010.11-0.02-66.67%10746138.09%
UPS240405C001675002024-03-26 11:43AM EDT167.500.060.000.450.00-19521656.40%
UPS240405C001700002024-03-28 9:33AM EDT170.000.020.000.13-0.03-60.00%235448.15%
UPS240405C001725002024-03-20 2:57PM EDT172.500.160.000.750.00--063.97%
UPS240405C001750002024-03-26 9:30AM EDT175.000.210.000.630.00-1166.31%
UPS240405C001800002024-03-26 3:24PM EDT180.000.270.000.750.00--177.73%
UPS240405C001850002024-03-26 9:30AM EDT185.000.160.000.090.00-1462.31%
UPS240405C002000002024-03-26 3:17PM EDT200.000.030.000.750.00--1109.86%
UPS240405C002150002024-03-25 12:34PM EDT215.000.330.000.750.00-11130.86%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
UPS240405P001200002024-03-26 3:32PM EDT120.000.040.000.040.00-101157.03%
UPS240405P001250002024-03-05 1:56PM EDT125.000.070.000.400.00-151165.82%
UPS240405P001300002024-03-28 2:35PM EDT130.000.010.010.23-0.04-80.00%82854.69%
UPS240405P001340002024-03-28 1:58PM EDT134.000.020.010.09-0.02-50.00%225837.21%
UPS240405P001350002024-03-28 1:55PM EDT135.000.020.000.09-0.01-33.33%1417534.96%
UPS240405P001360002024-03-28 11:11AM EDT136.000.050.010.170.00-2017436.91%
UPS240405P001370002024-03-28 3:32PM EDT137.000.030.030.08-0.02-40.00%612,52329.79%
UPS240405P001380002024-03-28 3:05PM EDT138.000.020.010.23-0.03-60.00%127034.18%
UPS240405P001390002024-03-28 3:42PM EDT139.000.040.040.05-0.06-60.00%1415923.44%
UPS240405P001400002024-03-28 3:42PM EDT140.000.050.050.09-0.06-54.55%2,8713,00523.63%
UPS240405P001410002024-03-28 2:31PM EDT141.000.120.030.27-0.04-25.00%1118427.44%
UPS240405P001420002024-03-28 3:29PM EDT142.000.110.080.13-0.14-56.00%4323520.56%
UPS240405P001430002024-03-28 3:59PM EDT143.000.160.130.38-0.21-56.76%7423924.32%
UPS240405P001440002024-03-28 3:55PM EDT144.000.240.200.28-0.26-52.00%2,9233,88819.24%
UPS240405P001450002024-03-28 3:55PM EDT145.000.380.350.43-0.47-55.29%19563818.99%
UPS240405P001460002024-03-28 3:55PM EDT146.000.560.560.68-0.60-51.72%21432619.29%
UPS240405P001470002024-03-28 3:59PM EDT147.000.800.830.96-0.70-46.67%83120218.87%
UPS240405P001480002024-03-28 3:58PM EDT148.001.141.231.34-1.20-51.28%27658718.68%
UPS240405P001490002024-03-28 3:59PM EDT149.001.681.701.77-0.91-35.14%18217117.96%
UPS240405P001500002024-03-28 3:59PM EDT150.002.232.262.34-1.12-33.43%38252617.70%
UPS240405P001525002024-03-28 3:21PM EDT152.503.933.905.45-3.52-47.25%1755135.35%
UPS240405P001550002024-03-28 12:18PM EDT155.007.005.956.60-0.60-7.89%312721.97%
UPS240405P001575002024-03-28 11:52AM EDT157.508.828.0510.55-3.58-28.87%6454.10%
UPS240405P001600002024-03-27 10:15AM EDT160.0014.6510.6513.000.00-1561.08%
UPS240405P001625002024-03-26 2:59PM EDT162.5019.7512.0514.950.00-70758.91%
UPS240405P001650002024-03-27 2:37PM EDT165.0016.1715.4018.00-1.93-10.66%53075.22%
UPS240405P001700002024-03-26 2:41PM EDT170.0028.0020.0522.850.00-34385.35%
UPS240405P002000002024-03-27 9:55AM EDT200.0054.0049.4053.100.00-10152.98%
UPS240405P002200002024-03-06 11:24AM EDT220.0068.0069.2573.100.00-10186.28%