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 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 696,14 +54,33 (+0,09 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240531C00145000 | 2024-05-24 3:53PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.08 | -0.10 | -55.56% | 230 | 291 | 21.19% |
| UPS240607C00145000 | 2024-05-24 3:45PM EDT | 2024-06-07 | 0.22 | 0.20 | 0.30 | -0.30 | -57.69% | 21 | 65 | 19.83% |
| UPS240614C00145000 | 2024-05-24 10:24AM EDT | 2024-06-14 | 0.69 | 0.49 | 0.62 | -0.24 | -25.81% | 14 | 65 | 20.22% |
| UPS240621C00145000 | 2024-05-24 3:40PM EDT | 2024-06-21 | 0.76 | 0.75 | 0.90 | -0.36 | -32.14% | 340 | 1,766 | 20.07% |
| UPS240719C00145000 | 2024-05-24 3:53PM EDT | 2024-07-19 | 1.94 | 2.02 | 2.11 | -0.65 | -25.10% | 146 | 2,004 | 20.96% |
| UPS240920C00145000 | 2024-05-24 11:52AM EDT | 2024-09-20 | 4.59 | 4.65 | 4.85 | -0.41 | -8.20% | 9 | 530 | 23.65% |
| UPS241018C00145000 | 2024-05-24 12:09PM EDT | 2024-10-18 | 5.50 | 5.50 | 5.70 | -0.40 | -6.78% | 44 | 187 | 23.76% |
| UPS250117C00145000 | 2024-05-24 3:50PM EDT | 2025-01-17 | 8.10 | 8.10 | 9.90 | -0.51 | -5.92% | 48 | 435 | 28.18% |
| UPS250321C00145000 | 2024-05-24 2:57PM EDT | 2025-03-21 | 10.00 | 9.55 | 11.00 | -1.30 | -11.50% | 1 | 15 | 27.24% |
| UPS250620C00145000 | 2024-05-21 2:43PM EDT | 2025-06-20 | 15.75 | 11.25 | 12.40 | 0.00 | - | 1 | 56 | 26.31% |
| UPS260116C00145000 | 2024-05-23 3:43PM EDT | 2026-01-16 | 15.18 | 15.10 | 16.75 | -0.72 | -4.53% | 50 | 1,284 | 27.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240531P00145000 | 2024-05-24 3:53PM EDT | 2024-05-31 | 6.64 | 6.05 | 7.00 | +1.23 | +22.74% | 5 | 170 | 37.74% |
| UPS240607P00145000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 6.53 | 5.50 | 6.60 | +0.78 | +13.57% | 104 | 128 | 19.04% |
| UPS240614P00145000 | 2024-05-24 12:01PM EDT | 2024-06-14 | 6.89 | 5.75 | 6.95 | +1.26 | +22.38% | 5 | 39 | 20.09% |
| UPS240621P00145000 | 2024-05-24 3:54PM EDT | 2024-06-21 | 7.20 | 6.50 | 6.90 | +0.60 | +9.09% | 40 | 2,058 | 16.79% |
| UPS240628P00145000 | 2024-05-23 12:25PM EDT | 2024-06-28 | 6.13 | 6.80 | 7.55 | 0.00 | - | 1 | 32 | 20.31% |
| UPS240719P00145000 | 2024-05-24 12:06PM EDT | 2024-07-19 | 7.70 | 7.25 | 7.60 | +0.40 | +5.48% | 2 | 2,195 | 16.27% |
| UPS240920P00145000 | 2024-05-24 3:22PM EDT | 2024-09-20 | 10.60 | 9.95 | 10.75 | +0.60 | +6.00% | 75 | 2,668 | 22.21% |
| UPS241018P00145000 | 2024-05-23 12:50PM EDT | 2024-10-18 | 9.93 | 9.85 | 12.05 | 0.00 | - | 13 | 484 | 23.81% |
| UPS250117P00145000 | 2024-05-24 12:37PM EDT | 2025-01-17 | 13.45 | 11.75 | 14.05 | +0.36 | +2.75% | 11 | 2,071 | 23.26% |
| UPS250321P00145000 | 2024-05-20 2:08PM EDT | 2025-03-21 | 10.25 | 13.25 | 15.05 | 0.00 | - | 1 | 19 | 22.68% |
| UPS250620P00145000 | 2024-05-21 2:18PM EDT | 2025-06-20 | 13.30 | 14.05 | 16.85 | 0.00 | - | 2 | 111 | 23.03% |
| UPS260116P00145000 | 2024-05-23 11:35AM EDT | 2026-01-16 | 19.01 | 19.20 | 21.95 | 0.00 | - | 1 | 343 | 25.77% |
