La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 524,12 -45,85 (-0,07 %)
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 :
Prix d’exercice:120.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524C00120000 | 2024-05-01 2:34PM EDT | 2024-05-24 | 26.85 | 28.10 | 30.90 | 0.00 | - | - | 0 | 96.48% |
| UPS240531C00120000 | 2024-05-17 12:45PM EDT | 2024-05-31 | 28.90 | 28.55 | 30.70 | -1.00 | -3.34% | 1 | 18 | 70.80% |
| UPS240607C00120000 | 2024-05-17 3:25PM EDT | 2024-06-07 | 29.70 | 29.40 | 30.60 | +1.10 | +3.85% | 1 | 8 | 66.46% |
| UPS240621C00120000 | 2024-05-09 3:04PM EDT | 2024-06-21 | 27.00 | 27.80 | 31.50 | 0.00 | - | 158 | 16 | 69.78% |
| UPS240719C00120000 | 2024-05-02 2:36PM EDT | 2024-07-19 | 27.95 | 28.90 | 31.40 | 0.00 | - | 1 | 3 | 50.88% |
| UPS240920C00120000 | 2024-05-14 9:57AM EDT | 2024-09-20 | 34.34 | 29.55 | 33.20 | 0.00 | - | 1 | 64 | 44.76% |
| UPS241018C00120000 | 2024-05-09 10:13AM EDT | 2024-10-18 | 28.98 | 30.15 | 32.80 | 0.00 | - | 1 | 36 | 38.78% |
| UPS250117C00120000 | 2024-04-23 10:49AM EDT | 2025-01-17 | 31.60 | 32.40 | 34.00 | 0.00 | - | 1 | 129 | 34.58% |
| UPS250620C00120000 | 2024-05-10 1:23PM EDT | 2025-06-20 | 33.30 | 33.55 | 35.65 | 0.00 | - | 2 | 61 | 30.95% |
| UPS260116C00120000 | 2024-04-23 1:51PM EDT | 2026-01-16 | 35.65 | 35.95 | 37.45 | 0.00 | - | 2 | 74 | 28.28% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524P00120000 | 2024-05-13 10:13AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.06 | 0.00 | - | 16 | 26 | 70.31% |
| UPS240531P00120000 | 2024-04-24 1:41PM EDT | 2024-05-31 | 0.14 | 0.00 | 1.48 | 0.00 | - | 2 | 15 | 81.93% |
| UPS240607P00120000 | 2024-05-01 12:46PM EDT | 2024-06-07 | 1.09 | 0.00 | 1.67 | 0.00 | - | - | 1 | 68.07% |
| UPS240621P00120000 | 2024-05-14 9:40AM EDT | 2024-06-21 | 0.06 | 0.01 | 0.19 | 0.00 | - | 6 | 937 | 38.33% |
| UPS240719P00120000 | 2024-05-16 11:53AM EDT | 2024-07-19 | 0.11 | 0.05 | 0.27 | 0.00 | - | 2 | 382 | 30.25% |
| UPS240920P00120000 | 2024-05-15 11:26AM EDT | 2024-09-20 | 0.73 | 0.61 | 0.66 | 0.00 | - | 1 | 496 | 25.71% |
| UPS241018P00120000 | 2024-05-15 11:42AM EDT | 2024-10-18 | 0.98 | 0.88 | 0.93 | 0.00 | - | 4 | 83 | 25.29% |
| UPS250117P00120000 | 2024-05-16 11:15AM EDT | 2025-01-17 | 2.21 | 2.11 | 2.37 | 0.00 | - | 5 | 2,364 | 26.48% |
| UPS250321P00120000 | 2024-05-15 10:10AM EDT | 2025-03-21 | 3.35 | 3.05 | 3.20 | 0.00 | - | 9 | 395 | 26.29% |
| UPS250620P00120000 | 2024-05-13 1:39PM EDT | 2025-06-20 | 4.45 | 3.30 | 4.55 | 0.00 | - | 3 | 256 | 26.58% |
| UPS260116P00120000 | 2024-05-17 1:51PM EDT | 2026-01-16 | 7.00 | 6.65 | 6.95 | +0.20 | +2.94% | 4 | 338 | 26.06% |
