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 |
---|---|---|---|---|---|---|---|---|---|---|
UPS240405C00075000 | 2024-03-26 11:51AM EDT | 75.00 | 72.25 | 71.95 | 75.85 | -3.59 | -4.73% | 1 | 1 | 226.95% |
UPS240405C00080000 | 2024-03-26 11:54AM EDT | 80.00 | 70.35 | 67.00 | 70.85 | 0.00 | - | 1 | 3 | 210.55% |
UPS240405C00130000 | 2024-03-05 3:10PM EDT | 130.00 | 21.58 | 17.25 | 20.25 | 0.00 | - | - | 2 | 91.89% |
UPS240405C00134000 | 2024-03-26 1:09PM EDT | 134.00 | 10.55 | 13.40 | 16.25 | 0.00 | - | 4 | 4 | 77.59% |
UPS240405C00137000 | 2024-03-26 1:12PM EDT | 137.00 | 7.90 | 10.10 | 12.30 | 0.00 | - | 1 | 1 | 48.83% |
UPS240405C00139000 | 2024-03-26 2:58PM EDT | 139.00 | 6.20 | 9.55 | 10.85 | 0.00 | - | 13 | 19 | 52.81% |
UPS240405C00140000 | 2024-03-27 2:49PM EDT | 140.00 | 6.95 | 8.00 | 9.40 | 0.00 | - | 28 | 75 | 41.38% |
UPS240405C00141000 | 2024-03-26 2:37PM EDT | 141.00 | 4.10 | 6.35 | 8.85 | 0.00 | - | 44 | 40 | 45.68% |
UPS240405C00142000 | 2024-03-27 3:16PM EDT | 142.00 | 5.10 | 5.90 | 7.55 | 0.00 | - | 18 | 139 | 37.31% |
UPS240405C00143000 | 2024-03-28 3:29PM EDT | 143.00 | 6.35 | 5.00 | 6.55 | +1.30 | +25.74% | 29 | 110 | 33.79% |
UPS240405C00144000 | 2024-03-28 3:49PM EDT | 144.00 | 5.15 | 4.35 | 5.30 | +1.10 | +27.16% | 51 | 291 | 26.32% |
UPS240405C00145000 | 2024-03-28 3:57PM EDT | 145.00 | 4.45 | 4.05 | 4.45 | +1.15 | +34.85% | 2,353 | 2,465 | 25.00% |
UPS240405C00146000 | 2024-03-28 3:48PM EDT | 146.00 | 3.45 | 3.35 | 3.65 | +0.84 | +32.18% | 169 | 440 | 23.85% |
UPS240405C00147000 | 2024-03-28 3:53PM EDT | 147.00 | 2.95 | 2.58 | 2.96 | +0.78 | +35.94% | 231 | 787 | 23.39% |
UPS240405C00148000 | 2024-03-28 3:59PM EDT | 148.00 | 2.20 | 2.04 | 2.19 | +0.54 | +32.53% | 552 | 804 | 21.22% |
UPS240405C00149000 | 2024-03-28 3:58PM EDT | 149.00 | 1.69 | 1.52 | 1.61 | +0.44 | +35.20% | 1,256 | 237 | 20.36% |
UPS240405C00150000 | 2024-03-28 3:59PM EDT | 150.00 | 1.20 | 1.06 | 1.12 | +0.30 | +33.33% | 949 | 1,432 | 19.48% |
UPS240405C00152500 | 2024-03-28 3:59PM EDT | 152.50 | 0.50 | 0.44 | 0.49 | +0.08 | +19.05% | 2,576 | 2,310 | 20.26% |
UPS240405C00155000 | 2024-03-28 3:59PM EDT | 155.00 | 0.20 | 0.13 | 0.22 | +0.02 | +11.11% | 1,038 | 3,178 | 21.73% |
UPS240405C00157500 | 2024-03-28 3:48PM EDT | 157.50 | 0.07 | 0.07 | 0.15 | -0.01 | -12.50% | 85 | 818 | 25.29% |
UPS240405C00160000 | 2024-03-28 3:50PM EDT | 160.00 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 348 | 2,030 | 27.05% |
UPS240405C00162500 | 2024-03-28 3:02PM EDT | 162.50 | 0.04 | 0.00 | 0.07 | +0.02 | +100.00% | 134 | 639 | 30.96% |
UPS240405C00165000 | 2024-03-28 3:43PM EDT | 165.00 | 0.01 | 0.01 | 0.11 | -0.02 | -66.67% | 107 | 461 | 38.09% |
UPS240405C00167500 | 2024-03-26 11:43AM EDT | 167.50 | 0.06 | 0.00 | 0.45 | 0.00 | - | 195 | 216 | 56.40% |
UPS240405C00170000 | 2024-03-28 9:33AM EDT | 170.00 | 0.02 | 0.00 | 0.13 | -0.03 | -60.00% | 2 | 354 | 48.15% |
UPS240405C00172500 | 2024-03-20 2:57PM EDT | 172.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 0 | 63.97% |
UPS240405C00175000 | 2024-03-26 9:30AM EDT | 175.00 | 0.21 | 0.00 | 0.63 | 0.00 | - | 1 | 1 | 66.31% |
UPS240405C00180000 | 2024-03-26 3:24PM EDT | 180.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 1 | 77.73% |
UPS240405C00185000 | 2024-03-26 9:30AM EDT | 185.00 | 0.16 | 0.00 | 0.09 | 0.00 | - | 1 | 4 | 62.31% |
UPS240405C00200000 | 2024-03-26 3:17PM EDT | 200.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 109.86% |
UPS240405C00215000 | 2024-03-25 12:34PM EDT | 215.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 130.86% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
UPS240405P00120000 | 2024-03-26 3:32PM EDT | 120.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 11 | 57.03% |
UPS240405P00125000 | 2024-03-05 1:56PM EDT | 125.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 15 | 11 | 65.82% |
UPS240405P00130000 | 2024-03-28 2:35PM EDT | 130.00 | 0.01 | 0.01 | 0.23 | -0.04 | -80.00% | 8 | 28 | 54.69% |
UPS240405P00134000 | 2024-03-28 1:58PM EDT | 134.00 | 0.02 | 0.01 | 0.09 | -0.02 | -50.00% | 2 | 258 | 37.21% |
UPS240405P00135000 | 2024-03-28 1:55PM EDT | 135.00 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 14 | 175 | 34.96% |
UPS240405P00136000 | 2024-03-28 11:11AM EDT | 136.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 20 | 174 | 36.91% |
UPS240405P00137000 | 2024-03-28 3:32PM EDT | 137.00 | 0.03 | 0.03 | 0.08 | -0.02 | -40.00% | 61 | 2,523 | 29.79% |
UPS240405P00138000 | 2024-03-28 3:05PM EDT | 138.00 | 0.02 | 0.01 | 0.23 | -0.03 | -60.00% | 12 | 70 | 34.18% |
UPS240405P00139000 | 2024-03-28 3:42PM EDT | 139.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 14 | 159 | 23.44% |
UPS240405P00140000 | 2024-03-28 3:42PM EDT | 140.00 | 0.05 | 0.05 | 0.09 | -0.06 | -54.55% | 2,871 | 3,005 | 23.63% |
UPS240405P00141000 | 2024-03-28 2:31PM EDT | 141.00 | 0.12 | 0.03 | 0.27 | -0.04 | -25.00% | 11 | 184 | 27.44% |
UPS240405P00142000 | 2024-03-28 3:29PM EDT | 142.00 | 0.11 | 0.08 | 0.13 | -0.14 | -56.00% | 43 | 235 | 20.56% |
UPS240405P00143000 | 2024-03-28 3:59PM EDT | 143.00 | 0.16 | 0.13 | 0.38 | -0.21 | -56.76% | 74 | 239 | 24.32% |
UPS240405P00144000 | 2024-03-28 3:55PM EDT | 144.00 | 0.24 | 0.20 | 0.28 | -0.26 | -52.00% | 2,923 | 3,888 | 19.24% |
UPS240405P00145000 | 2024-03-28 3:55PM EDT | 145.00 | 0.38 | 0.35 | 0.43 | -0.47 | -55.29% | 195 | 638 | 18.99% |
UPS240405P00146000 | 2024-03-28 3:55PM EDT | 146.00 | 0.56 | 0.56 | 0.68 | -0.60 | -51.72% | 214 | 326 | 19.29% |
UPS240405P00147000 | 2024-03-28 3:59PM EDT | 147.00 | 0.80 | 0.83 | 0.96 | -0.70 | -46.67% | 831 | 202 | 18.87% |
UPS240405P00148000 | 2024-03-28 3:58PM EDT | 148.00 | 1.14 | 1.23 | 1.34 | -1.20 | -51.28% | 276 | 587 | 18.68% |
UPS240405P00149000 | 2024-03-28 3:59PM EDT | 149.00 | 1.68 | 1.70 | 1.77 | -0.91 | -35.14% | 182 | 171 | 17.96% |
UPS240405P00150000 | 2024-03-28 3:59PM EDT | 150.00 | 2.23 | 2.26 | 2.34 | -1.12 | -33.43% | 382 | 526 | 17.70% |
UPS240405P00152500 | 2024-03-28 3:21PM EDT | 152.50 | 3.93 | 3.90 | 5.45 | -3.52 | -47.25% | 17 | 551 | 35.35% |
UPS240405P00155000 | 2024-03-28 12:18PM EDT | 155.00 | 7.00 | 5.95 | 6.60 | -0.60 | -7.89% | 3 | 127 | 21.97% |
UPS240405P00157500 | 2024-03-28 11:52AM EDT | 157.50 | 8.82 | 8.05 | 10.55 | -3.58 | -28.87% | 6 | 4 | 54.10% |
UPS240405P00160000 | 2024-03-27 10:15AM EDT | 160.00 | 14.65 | 10.65 | 13.00 | 0.00 | - | 1 | 5 | 61.08% |
UPS240405P00162500 | 2024-03-26 2:59PM EDT | 162.50 | 19.75 | 12.05 | 14.95 | 0.00 | - | 70 | 7 | 58.91% |
UPS240405P00165000 | 2024-03-27 2:37PM EDT | 165.00 | 16.17 | 15.40 | 18.00 | -1.93 | -10.66% | 5 | 30 | 75.22% |
UPS240405P00170000 | 2024-03-26 2:41PM EDT | 170.00 | 28.00 | 20.05 | 22.85 | 0.00 | - | 34 | 3 | 85.35% |
UPS240405P00200000 | 2024-03-27 9:55AM EDT | 200.00 | 54.00 | 49.40 | 53.10 | 0.00 | - | 1 | 0 | 152.98% |
UPS240405P00220000 | 2024-03-06 11:24AM EDT | 220.00 | 68.00 | 69.25 | 73.10 | 0.00 | - | 1 | 0 | 186.28% |