La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,29 (+0,01 %) EUR/USD
1,0851 +0,0033 (+0,30 %) Gold future
2 335,20 +0,70 (+0,03 %) Bitcoin EUR
63 460,10 -281,30 (-0,44 %)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:130.00
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240531C00130000 | 2024-04-17 10:17AM EDT | 2024-05-31 | 13.61 | 18.70 | 20.85 | 0.00 | - | - | 0 | 219.85% |
| UPS240607C00130000 | 2024-05-23 11:50AM EDT | 2024-06-07 | 10.40 | 8.35 | 10.85 | +10.40 | - | - | 21 | 54.05% |
| UPS240621C00130000 | 2024-05-24 10:46AM EDT | 2024-06-21 | 9.25 | 9.40 | 10.70 | -0.97 | -9.49% | 80 | 57 | 36.23% |
| UPS240628C00130000 | 2024-05-24 10:13AM EDT | 2024-06-28 | 10.35 | 9.70 | 10.20 | -1.13 | -9.84% | 200 | 9 | 28.38% |
| UPS240705C00130000 | 2024-05-24 10:40AM EDT | 2024-07-05 | 10.10 | 9.90 | 11.05 | +10.10 | - | 200 | 0 | 31.78% |
| UPS240719C00130000 | 2024-05-24 2:27PM EDT | 2024-07-19 | 10.66 | 10.70 | 12.80 | -0.79 | -6.90% | 10 | 98 | 37.10% |
| UPS240920C00130000 | 2024-05-24 11:52AM EDT | 2024-09-20 | 13.05 | 12.20 | 13.55 | -9.15 | -41.22% | 1 | 143 | 28.02% |
| UPS241018C00130000 | 2024-05-02 12:31PM EDT | 2024-10-18 | 20.37 | 12.05 | 14.40 | 0.00 | - | 1 | 32 | 27.91% |
| UPS250117C00130000 | 2024-05-24 12:59PM EDT | 2025-01-17 | 16.35 | 15.60 | 17.25 | -7.80 | -32.30% | 2 | 141 | 28.88% |
| UPS250321C00130000 | 2024-05-23 10:09AM EDT | 2025-03-21 | 19.60 | 17.45 | 19.15 | +19.60 | - | - | 5 | 29.74% |
| UPS250620C00130000 | 2024-05-23 10:34AM EDT | 2025-06-20 | 20.75 | 19.05 | 20.25 | 0.00 | - | 2 | 16 | 28.11% |
| UPS260116C00130000 | 2024-05-23 12:26PM EDT | 2026-01-16 | 23.60 | 22.05 | 23.20 | 0.00 | - | 3 | 478 | 27.10% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240531P00130000 | 2024-05-24 3:08PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 75 | 29.98% |
| UPS240607P00130000 | 2024-05-24 12:12PM EDT | 2024-06-07 | 0.15 | 0.11 | 0.15 | +0.08 | +114.29% | 5 | 13 | 22.17% |
| UPS240614P00130000 | 2024-05-24 1:50PM EDT | 2024-06-14 | 0.34 | 0.26 | 0.31 | +0.01 | +3.03% | 10 | 26 | 21.31% |
| UPS240621P00130000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 0.49 | 0.41 | 0.47 | -0.01 | -2.00% | 163 | 2,223 | 20.66% |
| UPS240628P00130000 | 2024-05-24 3:34PM EDT | 2024-06-28 | 0.72 | 0.60 | 0.84 | +0.02 | +2.86% | 48 | 68 | 22.30% |
| UPS240705P00130000 | 2024-05-24 2:36PM EDT | 2024-07-05 | 0.85 | 0.67 | 0.92 | +0.85 | - | 25 | 0 | 21.00% |
| UPS240719P00130000 | 2024-05-24 3:47PM EDT | 2024-07-19 | 1.24 | 1.06 | 1.17 | +0.06 | +5.08% | 111 | 1,091 | 19.90% |
| UPS240920P00130000 | 2024-05-24 3:02PM EDT | 2024-09-20 | 3.73 | 3.50 | 3.70 | +0.23 | +6.57% | 38 | 1,722 | 23.72% |
| UPS241018P00130000 | 2024-05-24 3:21PM EDT | 2024-10-18 | 4.26 | 4.05 | 4.25 | +0.26 | +6.50% | 17 | 781 | 23.14% |
| UPS250117P00130000 | 2024-05-24 1:13PM EDT | 2025-01-17 | 6.56 | 6.45 | 6.65 | +0.31 | +4.96% | 73 | 2,054 | 24.16% |
| UPS250321P00130000 | 2024-05-24 9:41AM EDT | 2025-03-21 | 7.50 | 6.95 | 8.20 | +1.05 | +16.28% | 2 | 402 | 24.85% |
| UPS250620P00130000 | 2024-05-23 1:10PM EDT | 2025-06-20 | 8.75 | 8.80 | 9.95 | 0.00 | - | 1 | 242 | 25.06% |
| UPS260116P00130000 | 2024-05-24 10:40AM EDT | 2026-01-16 | 12.75 | 11.90 | 13.25 | +0.45 | +3.66% | 1 | 1,372 | 25.20% |
