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
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 360,09 -405,79 (-0,64 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240531C00140000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.70 | 0.71 | 0.76 | +0.70 | - | 215 | 121 | 18.56% |
| UPS240607C00140000 | 2024-05-24 3:57PM EDT | 2024-06-07 | 1.34 | 1.37 | 1.54 | -0.71 | -34.63% | 96 | 13 | 20.44% |
| UPS240614C00140000 | 2024-05-24 2:35PM EDT | 2024-06-14 | 1.98 | 1.97 | 2.59 | -0.63 | -24.14% | 86 | 21 | 24.71% |
| UPS240621C00140000 | 2024-05-24 3:55PM EDT | 2024-06-21 | 2.35 | 2.48 | 2.56 | -0.62 | -20.88% | 196 | 487 | 21.07% |
| UPS240628C00140000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 3.00 | 2.72 | 3.35 | +3.00 | - | 9 | 7 | 23.49% |
| UPS240705C00140000 | 2024-05-23 3:07PM EDT | 2024-07-05 | 3.85 | 3.10 | 3.45 | +3.85 | - | - | 2 | 21.92% |
| UPS240719C00140000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 4.04 | 4.05 | 4.20 | -0.51 | -11.21% | 340 | 182 | 22.44% |
| UPS240920C00140000 | 2024-05-24 3:43PM EDT | 2024-09-20 | 6.70 | 6.90 | 7.10 | -0.70 | -9.46% | 65 | 309 | 24.54% |
| UPS241018C00140000 | 2024-05-24 12:44PM EDT | 2024-10-18 | 7.75 | 7.80 | 8.00 | -0.60 | -7.19% | 432 | 176 | 24.63% |
| UPS250117C00140000 | 2024-05-24 3:47PM EDT | 2025-01-17 | 10.40 | 10.00 | 11.80 | -0.60 | -5.45% | 72 | 309 | 27.86% |
| UPS250321C00140000 | 2024-05-24 3:46PM EDT | 2025-03-21 | 11.98 | 11.80 | 13.10 | -0.77 | -6.04% | 8 | 39 | 27.37% |
| UPS250620C00140000 | 2024-05-24 1:56PM EDT | 2025-06-20 | 14.10 | 13.80 | 14.50 | -0.65 | -4.41% | 2 | 41 | 26.42% |
| UPS260116C00140000 | 2024-05-24 2:59PM EDT | 2026-01-16 | 17.50 | 17.30 | 18.15 | -0.70 | -3.85% | 62 | 160 | 26.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240531P00140000 | 2024-05-24 3:52PM EDT | 2024-05-31 | 2.19 | 1.90 | 2.07 | +0.29 | +15.26% | 363 | 1,443 | 18.12% |
| UPS240607P00140000 | 2024-05-24 3:57PM EDT | 2024-06-07 | 2.76 | 2.48 | 2.64 | +0.29 | +11.74% | 1,720 | 1,641 | 18.07% |
| UPS240614P00140000 | 2024-05-24 12:51PM EDT | 2024-06-14 | 3.20 | 2.93 | 3.15 | +0.23 | +7.74% | 47 | 139 | 18.62% |
| UPS240621P00140000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 3.35 | 3.30 | 3.40 | +0.04 | +1.21% | 104 | 5,094 | 17.71% |
| UPS240628P00140000 | 2024-05-24 3:54PM EDT | 2024-06-28 | 3.95 | 2.93 | 3.85 | +0.56 | +16.52% | 4 | 78 | 18.48% |
| UPS240705P00140000 | 2024-05-24 11:43AM EDT | 2024-07-05 | 4.25 | 2.58 | 4.10 | +4.25 | - | 1 | 0 | 18.19% |
| UPS240719P00140000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 4.40 | 4.35 | 4.45 | +0.10 | +2.33% | 157 | 1,329 | 17.35% |
| UPS240920P00140000 | 2024-05-24 3:59PM EDT | 2024-09-20 | 7.58 | 7.45 | 7.65 | +0.33 | +4.55% | 151 | 1,556 | 22.04% |
| UPS241018P00140000 | 2024-05-24 3:47PM EDT | 2024-10-18 | 8.35 | 8.00 | 8.20 | +0.90 | +12.08% | 132 | 491 | 21.39% |
| UPS250117P00140000 | 2024-05-24 3:29PM EDT | 2025-01-17 | 10.95 | 9.90 | 10.80 | +0.63 | +6.10% | 8 | 4,550 | 22.63% |
| UPS250321P00140000 | 2024-05-24 10:34AM EDT | 2025-03-21 | 12.04 | 11.75 | 12.45 | +0.14 | +1.18% | 2 | 150 | 23.41% |
| UPS250620P00140000 | 2024-05-24 10:46AM EDT | 2025-06-20 | 14.01 | 12.90 | 14.20 | +0.41 | +3.01% | 5 | 74 | 23.57% |
| UPS260116P00140000 | 2024-05-23 12:43PM EDT | 2026-01-16 | 16.50 | 16.80 | 17.65 | 0.00 | - | 40 | 771 | 23.91% |
