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
63 334,87 -461,55 (-0,72 %)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240531C00170000 | 2024-05-24 1:12PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 1 | 2 | 57.81% |
| UPS240621C00170000 | 2024-05-23 1:14PM EDT | 2024-06-21 | 0.29 | 0.02 | 0.17 | 0.00 | - | 8 | 3,289 | 38.97% |
| UPS240719C00170000 | 2024-05-23 3:36PM EDT | 2024-07-19 | 0.13 | 0.04 | 0.20 | 0.00 | - | 2 | 1,826 | 28.08% |
| UPS240920C00170000 | 2024-05-24 3:15PM EDT | 2024-09-20 | 0.39 | 0.36 | 0.58 | -0.09 | -18.75% | 6 | 1,094 | 23.61% |
| UPS241018C00170000 | 2024-05-24 1:41PM EDT | 2024-10-18 | 0.61 | 0.57 | 0.67 | -0.11 | -15.28% | 6 | 737 | 21.94% |
| UPS250117C00170000 | 2024-05-24 3:47PM EDT | 2025-01-17 | 1.71 | 1.67 | 1.92 | -0.14 | -7.57% | 12 | 3,015 | 22.89% |
| UPS250321C00170000 | 2024-05-24 3:17PM EDT | 2025-03-21 | 2.66 | 2.53 | 2.87 | -0.34 | -11.33% | 8 | 49 | 23.27% |
| UPS250620C00170000 | 2024-05-24 1:28PM EDT | 2025-06-20 | 4.20 | 3.95 | 5.10 | -0.25 | -5.62% | 9 | 174 | 25.52% |
| UPS260116C00170000 | 2024-05-23 3:11PM EDT | 2026-01-16 | 7.60 | 6.05 | 8.40 | 0.00 | - | 40 | 160 | 25.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240621P00170000 | 2024-05-23 2:47PM EDT | 2024-06-21 | 29.50 | 30.10 | 32.60 | 0.00 | - | 50 | 17 | 59.91% |
| UPS240719P00170000 | 2024-05-22 3:04PM EDT | 2024-07-19 | 25.30 | 29.80 | 33.20 | 0.00 | - | 71 | 9 | 47.07% |
| UPS240920P00170000 | 2024-05-23 12:01PM EDT | 2024-09-20 | 30.25 | 29.60 | 33.80 | 0.00 | - | 4 | 23 | 35.20% |
| UPS241018P00170000 | 2024-05-21 10:20AM EDT | 2024-10-18 | 23.57 | 30.00 | 33.55 | 0.00 | - | 1 | 6 | 30.54% |
| UPS250117P00170000 | 2024-05-21 10:20AM EDT | 2025-01-17 | 24.43 | 31.40 | 33.20 | 0.00 | - | 1 | 1,304 | 22.71% |
| UPS250620P00170000 | 2024-05-24 9:37AM EDT | 2025-06-20 | 30.35 | 32.25 | 34.15 | +30.35 | - | 2 | 7 | 20.28% |
| UPS260116P00170000 | 2024-05-09 3:40PM EDT | 2026-01-16 | 30.57 | 33.05 | 36.65 | 0.00 | - | 1 | 1 | 20.99% |
