La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 724,68 +3 526,83 (+6,39 %)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510C00075000 | 2024-05-03 3:51PM EDT | 75.00 | 71.55 | 70.90 | 72.75 | -0.71 | -0.98% | 13 | 72 | 253.32% |
| UPS240510C00080000 | 2024-05-03 3:40PM EDT | 80.00 | 66.80 | 65.50 | 68.10 | -1.30 | -1.91% | 15 | 25 | 229.10% |
| UPS240510C00085000 | 2024-04-23 11:49AM EDT | 85.00 | 63.23 | 60.00 | 63.65 | 0.00 | - | 3 | 2 | 210.94% |
| UPS240510C00090000 | 2024-04-23 10:13AM EDT | 90.00 | 57.00 | 55.30 | 58.65 | 0.00 | - | - | 2 | 203.13% |
| UPS240510C00130000 | 2024-05-03 10:35AM EDT | 130.00 | 17.20 | 14.85 | 17.30 | -0.43 | -2.44% | 2 | 3 | 74.32% |
| UPS240510C00133000 | 2024-04-12 11:17AM EDT | 133.00 | 15.00 | 13.25 | 14.05 | 0.00 | - | 1 | 1 | 57.67% |
| UPS240510C00135000 | 2024-04-18 1:53PM EDT | 135.00 | 9.45 | 11.25 | 12.00 | 0.00 | - | - | 1 | 49.85% |
| UPS240510C00136000 | 2024-04-26 10:04AM EDT | 136.00 | 12.40 | 9.95 | 11.00 | 0.00 | - | 4 | 16 | 46.58% |
| UPS240510C00138000 | 2024-05-01 10:37AM EDT | 138.00 | 7.95 | 8.30 | 8.95 | 0.00 | - | 1 | 15 | 38.77% |
| UPS240510C00139000 | 2024-05-02 3:07PM EDT | 139.00 | 8.64 | 7.30 | 9.35 | 0.00 | - | 7 | 8 | 60.11% |
| UPS240510C00140000 | 2024-05-03 3:00PM EDT | 140.00 | 7.35 | 6.50 | 7.10 | -1.85 | -20.11% | 1 | 49 | 35.11% |
| UPS240510C00141000 | 2024-05-02 12:13PM EDT | 141.00 | 6.35 | 4.55 | 6.05 | 0.00 | - | 31 | 12 | 30.57% |
| UPS240510C00142000 | 2024-05-01 3:35PM EDT | 142.00 | 5.25 | 3.85 | 5.10 | 0.00 | - | 6 | 16 | 27.81% |
| UPS240510C00143000 | 2024-05-03 2:58PM EDT | 143.00 | 4.61 | 3.05 | 3.95 | +0.02 | +0.44% | 11 | 34 | 21.49% |
| UPS240510C00144000 | 2024-05-03 3:36PM EDT | 144.00 | 3.30 | 2.88 | 3.15 | -1.00 | -23.26% | 3 | 56 | 20.68% |
| UPS240510C00145000 | 2024-05-03 1:03PM EDT | 145.00 | 2.82 | 2.24 | 2.53 | -0.16 | -5.37% | 7 | 147 | 21.39% |
| UPS240510C00146000 | 2024-05-03 3:56PM EDT | 146.00 | 1.69 | 1.35 | 1.74 | -0.57 | -25.22% | 130 | 185 | 18.75% |
| UPS240510C00147000 | 2024-05-03 3:58PM EDT | 147.00 | 1.22 | 1.09 | 1.23 | -0.68 | -35.79% | 121 | 342 | 18.48% |
| UPS240510C00148000 | 2024-05-03 3:59PM EDT | 148.00 | 0.80 | 0.74 | 0.83 | -0.50 | -38.46% | 269 | 205 | 18.26% |
| UPS240510C00149000 | 2024-05-03 3:59PM EDT | 149.00 | 0.52 | 0.50 | 0.53 | -0.64 | -55.17% | 3,331 | 116 | 18.02% |
| UPS240510C00150000 | 2024-05-03 3:58PM EDT | 150.00 | 0.33 | 0.30 | 0.35 | -0.25 | -43.10% | 436 | 383 | 18.41% |
| UPS240510C00152500 | 2024-05-03 3:54PM EDT | 152.50 | 0.10 | 0.08 | 0.12 | -0.11 | -52.38% | 269 | 521 | 19.63% |
| UPS240510C00155000 | 2024-05-03 3:49PM EDT | 155.00 | 0.05 | 0.02 | 0.05 | -0.07 | -58.33% | 426 | 493 | 21.68% |
| UPS240510C00157500 | 2024-05-03 2:41PM EDT | 157.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 42 | 26.56% |
| UPS240510C00160000 | 2024-05-03 2:41PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 5 | 3,999 | 31.25% |
| UPS240510C00162500 | 2024-04-24 1:44PM EDT | 162.50 | 0.11 | 0.01 | 0.10 | 0.00 | - | 2 | 7 | 40.04% |
| UPS240510C00165000 | 2024-05-01 3:13PM EDT | 165.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 577 | 61.23% |
| UPS240510C00167500 | 2024-04-05 3:49PM EDT | 167.50 | 0.96 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 71.83% |
| UPS240510C00170000 | 2024-04-29 11:18AM EDT | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 637 | 43.36% |
| UPS240510C00172500 | 2024-04-19 3:38PM EDT | 172.50 | 0.12 | 0.00 | 1.27 | 0.00 | - | 18 | 22 | 83.11% |
| UPS240510C00180000 | 2024-04-15 10:06AM EDT | 180.00 | 0.17 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 111.82% |
| UPS240510C00185000 | 2024-04-19 1:27PM EDT | 185.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 122.31% |
| UPS240510C00195000 | 2024-04-23 9:32AM EDT | 195.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 5 | 82.03% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510P00100000 | 2024-04-23 2:41PM EDT | 100.00 | 0.75 | 0.00 | 2.13 | 0.00 | - | - | 11 | 191.11% |
| UPS240510P00115000 | 2024-04-12 3:59PM EDT | 115.00 | 0.15 | 0.00 | 1.26 | 0.00 | - | - | 32 | 117.09% |
| UPS240510P00120000 | 2024-04-29 3:40PM EDT | 120.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 20 | 38 | 100.44% |
| UPS240510P00125000 | 2024-05-02 3:04PM EDT | 125.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 12 | 171 | 50.00% |
| UPS240510P00129000 | 2024-04-29 9:33AM EDT | 129.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 4 | 6 | 71.19% |
| UPS240510P00130000 | 2024-05-03 3:56PM EDT | 130.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 16 | 47 | 40.82% |
| UPS240510P00131000 | 2024-04-24 1:44PM EDT | 131.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | - | 1 | 64.65% |
| UPS240510P00133000 | 2024-05-01 2:24PM EDT | 133.00 | 0.09 | 0.01 | 0.66 | 0.00 | - | 8 | 18 | 58.74% |
| UPS240510P00134000 | 2024-04-30 1:05PM EDT | 134.00 | 0.09 | 0.01 | 0.37 | 0.00 | - | 1 | 31 | 47.27% |
| UPS240510P00135000 | 2024-05-03 1:26PM EDT | 135.00 | 0.03 | 0.03 | 0.08 | -0.06 | -66.67% | 6 | 190 | 31.84% |
| UPS240510P00136000 | 2024-05-03 11:15AM EDT | 136.00 | 0.05 | 0.02 | 0.29 | -0.05 | -50.00% | 5 | 55 | 38.67% |
| UPS240510P00137000 | 2024-05-03 2:28PM EDT | 137.00 | 0.16 | 0.02 | 0.16 | 0.00 | - | 17 | 85 | 31.06% |
| UPS240510P00138000 | 2024-05-03 3:58PM EDT | 138.00 | 0.08 | 0.05 | 0.93 | -0.09 | -52.94% | 4 | 25 | 47.36% |
| UPS240510P00139000 | 2024-05-03 3:25PM EDT | 139.00 | 0.10 | 0.10 | 0.15 | -0.13 | -56.52% | 21 | 185 | 25.29% |
| UPS240510P00140000 | 2024-05-03 3:58PM EDT | 140.00 | 0.18 | 0.18 | 0.21 | -0.05 | -21.74% | 61 | 1,754 | 24.51% |
| UPS240510P00141000 | 2024-05-03 3:53PM EDT | 141.00 | 0.28 | 0.26 | 0.32 | -0.18 | -39.13% | 13 | 75 | 24.37% |
| UPS240510P00142000 | 2024-05-03 3:54PM EDT | 142.00 | 0.44 | 0.45 | 2.43 | -0.16 | -26.67% | 51 | 95 | 53.81% |
| UPS240510P00143000 | 2024-05-03 3:50PM EDT | 143.00 | 0.70 | 0.69 | 0.82 | -0.16 | -18.60% | 41 | 210 | 26.34% |
| UPS240510P00144000 | 2024-05-03 3:59PM EDT | 144.00 | 1.06 | 1.02 | 1.21 | -0.12 | -10.17% | 69 | 181 | 27.64% |
| UPS240510P00145000 | 2024-05-03 3:59PM EDT | 145.00 | 1.50 | 1.36 | 1.63 | -0.10 | -6.25% | 67 | 651 | 28.25% |
| UPS240510P00146000 | 2024-05-03 3:51PM EDT | 146.00 | 1.99 | 2.00 | 2.26 | -0.04 | -1.97% | 117 | 145 | 30.57% |
| UPS240510P00147000 | 2024-05-03 3:59PM EDT | 147.00 | 2.70 | 2.55 | 2.85 | +0.05 | +1.89% | 79 | 199 | 31.52% |
| UPS240510P00148000 | 2024-05-03 3:16PM EDT | 148.00 | 3.43 | 3.35 | 5.20 | +0.33 | +10.65% | 22 | 224 | 53.74% |
| UPS240510P00149000 | 2024-05-03 3:39PM EDT | 149.00 | 4.05 | 4.10 | 4.50 | +0.05 | +1.25% | 6 | 389 | 37.31% |
| UPS240510P00150000 | 2024-05-03 3:16PM EDT | 150.00 | 4.59 | 5.00 | 6.10 | +0.34 | +8.00% | 7 | 256 | 49.71% |
| UPS240510P00152500 | 2024-05-03 2:54PM EDT | 152.50 | 6.83 | 7.20 | 7.80 | +0.43 | +6.72% | 1 | 225 | 49.24% |
| UPS240510P00155000 | 2024-05-02 12:39PM EDT | 155.00 | 9.20 | 9.35 | 10.65 | 0.00 | - | 2 | 15 | 53.66% |
| UPS240510P00157500 | 2024-05-03 1:01PM EDT | 157.50 | 11.75 | 10.45 | 12.70 | +0.20 | +1.73% | 7 | 12 | 65.26% |
| UPS240510P00160000 | 2024-05-03 11:14AM EDT | 160.00 | 14.35 | 14.20 | 16.20 | +1.02 | +7.65% | 1 | 13 | 73.17% |
| UPS240510P00172500 | 2024-04-04 2:52PM EDT | 172.50 | 22.85 | 25.40 | 28.20 | 0.00 | - | 3 | 3 | 85.99% |
