La bourse ferme dans 2 h 19 min
CAC 40
8 108,23 -87,73 (-1,07 %) Euro Stoxx 50
5 032,91 -41,43 (-0,82 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0859 -0,0002 (-0,02 %) Gold future
2 424,90 -13,60 (-0,56 %) Bitcoin EUR
65 559,79 +3 807,34 (+6,17 %)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240531C00080000 | 2024-05-17 3:45PM EDT | 80.00 | 69.45 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| UPS240531C00120000 | 2024-05-17 12:45PM EDT | 120.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| UPS240531C00130000 | 2024-04-17 10:17AM EDT | 130.00 | 13.61 | 18.70 | 20.85 | 0.00 | - | - | 0 | 84.72% |
| UPS240531C00138000 | 2024-05-09 1:58PM EDT | 138.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| UPS240531C00139000 | 2024-05-16 10:56AM EDT | 139.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| UPS240531C00141000 | 2024-04-24 3:24PM EDT | 141.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240531C00142000 | 2024-05-17 11:50AM EDT | 142.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UPS240531C00143000 | 2024-04-23 10:57AM EDT | 143.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPS240531C00144000 | 2024-05-17 10:17AM EDT | 144.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| UPS240531C00145000 | 2024-05-20 3:46PM EDT | 145.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 5 | 232 | 0.00% |
| UPS240531C00146000 | 2024-05-20 1:28PM EDT | 146.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 0.00% |
| UPS240531C00147000 | 2024-05-20 3:58PM EDT | 147.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 16 | 101 | 0.00% |
| UPS240531C00148000 | 2024-05-20 3:59PM EDT | 148.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 69 | 76 | 0.39% |
| UPS240531C00149000 | 2024-05-20 3:47PM EDT | 149.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 52 | 342 | 1.56% |
| UPS240531C00150000 | 2024-05-20 3:59PM EDT | 150.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 262 | 433 | 3.13% |
| UPS240531C00152500 | 2024-05-20 3:43PM EDT | 152.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 98 | 531 | 6.25% |
| UPS240531C00155000 | 2024-05-20 3:55PM EDT | 155.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 66 | 365 | 6.25% |
| UPS240531C00157500 | 2024-05-20 3:38PM EDT | 157.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 67 | 6.25% |
| UPS240531C00160000 | 2024-05-20 1:28PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 12.50% |
| UPS240531C00162500 | 2024-05-20 12:28PM EDT | 162.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 12.50% |
| UPS240531C00165000 | 2024-05-20 11:43AM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 208 | 223 | 12.50% |
| UPS240531C00167500 | 2024-05-03 11:00AM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 12.50% |
| UPS240531C00170000 | 2024-04-23 9:32AM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| UPS240531C00172500 | 2024-05-14 2:51PM EDT | 172.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 13 | 25.00% |
| UPS240531C00175000 | 2024-05-17 10:05AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240531P00100000 | 2024-04-22 1:56PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UPS240531P00120000 | 2024-04-24 1:41PM EDT | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| UPS240531P00125000 | 2024-05-06 2:00PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| UPS240531P00129000 | 2024-05-14 9:51AM EDT | 129.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| UPS240531P00130000 | 2024-05-08 2:29PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 64 | 12.50% |
| UPS240531P00131000 | 2024-05-16 12:21PM EDT | 131.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| UPS240531P00132000 | 2024-05-10 3:02PM EDT | 132.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 36 | 80 | 12.50% |
| UPS240531P00133000 | 2024-05-17 10:15AM EDT | 133.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 12.50% |
| UPS240531P00134000 | 2024-05-10 11:55AM EDT | 134.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 12.50% |
| UPS240531P00135000 | 2024-05-20 9:50AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 166 | 12.50% |
| UPS240531P00136000 | 2024-05-14 10:35AM EDT | 136.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| UPS240531P00137000 | 2024-05-20 12:02PM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 122 | 514 | 12.50% |
| UPS240531P00138000 | 2024-05-17 10:15AM EDT | 138.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 12.50% |
| UPS240531P00139000 | 2024-05-17 10:11AM EDT | 139.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| UPS240531P00140000 | 2024-05-20 12:03PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 6.25% |
| UPS240531P00141000 | 2024-05-20 3:58PM EDT | 141.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 29 | 78 | 6.25% |
| UPS240531P00142000 | 2024-05-20 2:26PM EDT | 142.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 6.25% |
| UPS240531P00143000 | 2024-05-20 3:55PM EDT | 143.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 6.25% |
| UPS240531P00144000 | 2024-05-20 3:44PM EDT | 144.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 37 | 69 | 3.13% |
| UPS240531P00145000 | 2024-05-20 2:24PM EDT | 145.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 28 | 131 | 3.13% |
| UPS240531P00146000 | 2024-05-20 3:45PM EDT | 146.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 16 | 79 | 1.56% |
| UPS240531P00147000 | 2024-05-20 3:59PM EDT | 147.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 45 | 84 | 0.78% |
| UPS240531P00148000 | 2024-05-20 3:40PM EDT | 148.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 37 | 107 | 0.00% |
| UPS240531P00149000 | 2024-05-20 3:51PM EDT | 149.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 21 | 33 | 0.00% |
| UPS240531P00150000 | 2024-05-20 3:51PM EDT | 150.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 31 | 114 | 0.00% |
| UPS240531P00152500 | 2024-05-17 10:10AM EDT | 152.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| UPS240531P00155000 | 2024-05-15 3:58PM EDT | 155.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| UPS240531P00160000 | 2024-05-15 3:18PM EDT | 160.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
