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
61 543,44 -65,36 (-0,11 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524C00155000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 0.11 | 0.09 | 0.14 | -0.14 | -56.00% | 87 | 1,876 | 20.70% |
| UPS240531C00155000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.33 | 0.29 | 0.36 | -0.17 | -34.00% | 20 | 319 | 18.26% |
| UPS240607C00155000 | 2024-05-17 3:26PM EDT | 2024-06-07 | 0.68 | 0.60 | 0.72 | -0.26 | -27.66% | 45 | 479 | 18.78% |
| UPS240614C00155000 | 2024-05-17 11:01AM EDT | 2024-06-14 | 0.98 | 0.66 | 1.13 | -0.28 | -22.22% | 7 | 53 | 19.53% |
| UPS240621C00155000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 1.45 | 1.38 | 1.43 | -0.24 | -14.20% | 168 | 3,066 | 19.45% |
| UPS240628C00155000 | 2024-05-17 12:54PM EDT | 2024-06-28 | 1.59 | 1.50 | 2.12 | -0.55 | -25.70% | 3 | 14 | 21.72% |
| UPS240719C00155000 | 2024-05-17 3:22PM EDT | 2024-07-19 | 2.65 | 2.54 | 2.62 | -0.33 | -11.07% | 17 | 1,623 | 19.91% |
| UPS240920C00155000 | 2024-05-16 3:22PM EDT | 2024-09-20 | 5.84 | 5.40 | 5.55 | 0.00 | - | 9 | 1,712 | 22.84% |
| UPS241018C00155000 | 2024-05-17 3:49PM EDT | 2024-10-18 | 6.45 | 6.35 | 7.20 | -0.30 | -4.44% | 15 | 348 | 24.99% |
| UPS250117C00155000 | 2024-05-17 2:28PM EDT | 2025-01-17 | 9.25 | 9.15 | 9.85 | 0.00 | - | 26 | 715 | 25.27% |
| UPS250321C00155000 | 2024-05-02 10:02AM EDT | 2025-03-21 | 10.50 | 10.85 | 12.20 | 0.00 | - | 3 | 354 | 26.84% |
| UPS250620C00155000 | 2024-05-17 2:21PM EDT | 2025-06-20 | 12.90 | 12.90 | 13.40 | -1.82 | -12.36% | 4 | 54 | 25.50% |
| UPS260116C00155000 | 2024-05-16 9:53AM EDT | 2026-01-16 | 16.20 | 16.75 | 18.75 | 0.00 | - | 1 | 439 | 27.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524P00155000 | 2024-05-14 1:45PM EDT | 2024-05-24 | 5.85 | 4.45 | 6.95 | 0.00 | - | 61 | 42 | 42.43% |
| UPS240531P00155000 | 2024-05-15 3:58PM EDT | 2024-05-31 | 6.60 | 5.75 | 6.95 | 0.00 | - | 10 | 22 | 28.83% |
| UPS240607P00155000 | 2024-05-15 11:21AM EDT | 2024-06-07 | 6.56 | 5.00 | 6.75 | 0.00 | - | 3 | 0 | 21.41% |
| UPS240621P00155000 | 2024-05-17 12:16PM EDT | 2024-06-21 | 7.08 | 6.40 | 6.65 | +0.43 | +6.47% | 16 | 1,551 | 15.70% |
| UPS240719P00155000 | 2024-05-14 2:51PM EDT | 2024-07-19 | 7.50 | 7.05 | 7.45 | 0.00 | - | 65 | 586 | 15.66% |
| UPS240920P00155000 | 2024-05-15 3:30PM EDT | 2024-09-20 | 10.85 | 10.05 | 10.25 | 0.00 | - | 18 | 315 | 19.72% |
| UPS241018P00155000 | 2024-05-16 1:40PM EDT | 2024-10-18 | 10.80 | 9.60 | 11.95 | 0.00 | - | 4 | 184 | 22.35% |
| UPS250117P00155000 | 2024-05-17 12:16PM EDT | 2025-01-17 | 13.38 | 12.95 | 14.10 | -0.20 | -1.47% | 15 | 10,129 | 22.17% |
| UPS250321P00155000 | 2024-05-10 3:55PM EDT | 2025-03-21 | 15.25 | 14.55 | 14.90 | 0.00 | - | 5 | 56 | 21.25% |
| UPS250620P00155000 | 2024-05-14 11:48AM EDT | 2025-06-20 | 15.95 | 16.40 | 17.80 | 0.00 | - | 14 | 118 | 23.34% |
| UPS260116P00155000 | 2024-05-15 11:45AM EDT | 2026-01-16 | 20.19 | 19.50 | 20.80 | 0.00 | - | 1 | 72 | 22.79% |
