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
63 668,58 +337,75 (+0,53 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240531C00150000 | 2024-05-24 3:42PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 83 | 1,593 | 30.86% |
| UPS240607C00150000 | 2024-05-24 3:25PM EDT | 2024-06-07 | 0.05 | 0.05 | 0.28 | -0.06 | -54.55% | 1,545 | 1,616 | 29.35% |
| UPS240614C00150000 | 2024-05-24 3:32PM EDT | 2024-06-14 | 0.14 | 0.09 | 0.17 | -0.12 | -46.15% | 15 | 50 | 21.14% |
| UPS240621C00150000 | 2024-05-24 3:09PM EDT | 2024-06-21 | 0.23 | 0.21 | 0.25 | -0.12 | -34.29% | 244 | 3,568 | 19.83% |
| UPS240628C00150000 | 2024-05-24 2:41PM EDT | 2024-06-28 | 0.39 | 0.31 | 0.66 | -0.14 | -26.42% | 19 | 42 | 22.93% |
| UPS240719C00150000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 0.81 | 0.84 | 0.96 | -0.36 | -30.77% | 110 | 1,448 | 20.36% |
| UPS240920C00150000 | 2024-05-24 3:36PM EDT | 2024-09-20 | 2.90 | 3.00 | 3.15 | -0.40 | -12.12% | 140 | 1,955 | 22.91% |
| UPS241018C00150000 | 2024-05-24 3:27PM EDT | 2024-10-18 | 3.63 | 2.96 | 3.90 | -0.52 | -12.53% | 9 | 571 | 23.03% |
| UPS250117C00150000 | 2024-05-24 3:46PM EDT | 2025-01-17 | 6.20 | 6.10 | 6.50 | -0.35 | -5.34% | 111 | 1,514 | 24.34% |
| UPS250321C00150000 | 2024-05-21 10:39AM EDT | 2025-03-21 | 11.95 | 6.65 | 8.20 | 0.00 | - | 25 | 146 | 25.15% |
| UPS250620C00150000 | 2024-05-23 1:37PM EDT | 2025-06-20 | 9.75 | 9.50 | 10.85 | -0.80 | -7.58% | 4 | 86 | 26.73% |
| UPS260116C00150000 | 2024-05-24 2:36PM EDT | 2026-01-16 | 13.25 | 13.15 | 14.55 | -0.85 | -6.03% | 11 | 1,694 | 26.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240531P00150000 | 2024-05-22 3:33PM EDT | 2024-05-31 | 6.36 | 10.95 | 12.80 | 0.00 | - | 3 | 92 | 51.27% |
| UPS240607P00150000 | 2024-05-24 2:28PM EDT | 2024-06-07 | 11.65 | 10.80 | 11.60 | +1.45 | +14.22% | 3 | 26 | 28.81% |
| UPS240614P00150000 | 2024-05-23 1:49PM EDT | 2024-06-14 | 10.06 | 10.45 | 13.30 | 0.00 | - | 2 | 8 | 44.58% |
| UPS240621P00150000 | 2024-05-24 3:28PM EDT | 2024-06-21 | 12.00 | 10.30 | 11.40 | +1.25 | +11.63% | 365 | 2,541 | 15.04% |
| UPS240628P00150000 | 2024-05-22 2:15PM EDT | 2024-06-28 | 7.28 | 10.15 | 11.80 | 0.00 | - | 1 | 13 | 20.63% |
| UPS240719P00150000 | 2024-05-24 3:11PM EDT | 2024-07-19 | 12.10 | 10.45 | 11.80 | +2.18 | +21.98% | 8 | 1,482 | 16.24% |
| UPS240920P00150000 | 2024-05-23 3:00PM EDT | 2024-09-20 | 13.25 | 12.95 | 14.75 | 0.00 | - | 23 | 677 | 23.88% |
| UPS241018P00150000 | 2024-05-24 10:35AM EDT | 2024-10-18 | 13.95 | 13.40 | 14.80 | +2.75 | +24.55% | 7 | 271 | 21.64% |
| UPS250117P00150000 | 2024-05-23 12:48PM EDT | 2025-01-17 | 15.35 | 15.85 | 18.60 | 0.00 | - | 39 | 2,223 | 26.14% |
| UPS250321P00150000 | 2024-05-22 2:19PM EDT | 2025-03-21 | 15.00 | 17.35 | 19.65 | 0.00 | - | 2 | 143 | 25.40% |
| UPS250620P00150000 | 2024-05-21 11:51AM EDT | 2025-06-20 | 18.84 | 19.10 | 19.75 | +3.21 | +20.54% | 1 | 684 | 22.43% |
| UPS260116P00150000 | 2024-05-23 2:24PM EDT | 2026-01-16 | 21.80 | 21.40 | 22.70 | 0.00 | - | 6 | 287 | 22.32% |
