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
61 573,06 +102,23 (+0,17 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524C00160000 | 2024-05-17 10:55AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.12 | -0.04 | -57.14% | 79 | 365 | 29.79% |
| UPS240531C00160000 | 2024-05-17 3:08PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.12 | +0.01 | +9.09% | 2 | 83 | 21.05% |
| UPS240607C00160000 | 2024-05-16 1:56PM EDT | 2024-06-07 | 0.23 | 0.01 | 0.19 | 0.00 | - | 3 | 28 | 18.90% |
| UPS240614C00160000 | 2024-05-16 3:48PM EDT | 2024-06-14 | 0.38 | 0.09 | 0.35 | 0.00 | - | 3 | 21 | 18.97% |
| UPS240621C00160000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 0.52 | 0.27 | 0.53 | -0.11 | -17.46% | 330 | 4,336 | 19.02% |
| UPS240719C00160000 | 2024-05-17 2:53PM EDT | 2024-07-19 | 1.23 | 1.16 | 1.27 | -0.19 | -13.38% | 25 | 3,373 | 19.02% |
| UPS240920C00160000 | 2024-05-17 3:03PM EDT | 2024-09-20 | 3.75 | 3.60 | 3.75 | -0.25 | -6.25% | 19 | 2,347 | 22.11% |
| UPS241018C00160000 | 2024-05-17 3:35PM EDT | 2024-10-18 | 4.50 | 4.45 | 4.55 | -0.38 | -7.79% | 18 | 254 | 22.28% |
| UPS250117C00160000 | 2024-05-17 12:50PM EDT | 2025-01-17 | 7.00 | 7.10 | 7.30 | -0.40 | -5.41% | 41 | 1,039 | 23.62% |
| UPS250321C00160000 | 2024-05-16 3:18PM EDT | 2025-03-21 | 9.17 | 8.75 | 9.60 | 0.00 | - | 5 | 55 | 25.37% |
| UPS250620C00160000 | 2024-05-17 2:59PM EDT | 2025-06-20 | 11.18 | 10.80 | 11.25 | +0.48 | +4.49% | 52 | 146 | 24.97% |
| UPS260116C00160000 | 2024-05-14 2:16PM EDT | 2026-01-16 | 14.80 | 14.65 | 17.00 | 0.00 | - | 2 | 213 | 27.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240531P00160000 | 2024-05-15 3:18PM EDT | 2024-05-31 | 12.90 | 9.45 | 11.95 | 0.00 | - | 19 | 0 | 39.38% |
| UPS240621P00160000 | 2024-05-16 3:36PM EDT | 2024-06-21 | 10.40 | 10.40 | 11.25 | 0.00 | - | 1 | 870 | 18.60% |
| UPS240719P00160000 | 2024-05-09 2:05PM EDT | 2024-07-19 | 14.15 | 9.95 | 12.05 | 0.00 | - | 38 | 458 | 19.15% |
| UPS240920P00160000 | 2024-05-13 2:12PM EDT | 2024-09-20 | 13.55 | 13.25 | 14.95 | 0.00 | - | 8 | 441 | 23.52% |
| UPS241018P00160000 | 2024-05-16 1:39PM EDT | 2024-10-18 | 13.90 | 13.65 | 15.40 | 0.00 | - | 2 | 35 | 22.55% |
| UPS250117P00160000 | 2024-05-15 3:29PM EDT | 2025-01-17 | 16.65 | 15.85 | 16.30 | 0.00 | - | 4 | 2,011 | 19.86% |
| UPS250321P00160000 | 2024-05-14 10:27AM EDT | 2025-03-21 | 16.05 | 16.95 | 17.80 | 0.00 | - | 40 | 99 | 20.59% |
| UPS250620P00160000 | 2024-05-14 11:41AM EDT | 2025-06-20 | 18.60 | 18.65 | 19.60 | 0.00 | - | 71 | 87 | 21.07% |
| UPS260116P00160000 | 2024-05-17 2:23PM EDT | 2026-01-16 | 22.80 | 22.05 | 22.90 | -0.07 | -0.31% | 40 | 257 | 21.41% |
