La bourse ferme dans 6 h 51 min
CAC 40
8 137,87 -58,09 (-0,71 %) Euro Stoxx 50
5 048,29 -26,05 (-0,51 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0864 +0,0002 (+0,02 %) Gold future
2 420,10 -18,40 (-0,75 %) Bitcoin EUR
65 264,95 +3 730,51 (+6,06 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240607C00120000 | 2024-05-17 3:25PM EDT | 120.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240607C00140000 | 2024-05-07 9:50AM EDT | 140.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240607C00142000 | 2024-05-14 10:59AM EDT | 142.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240607C00143000 | 2024-05-14 10:03AM EDT | 143.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240607C00144000 | 2024-05-20 1:03PM EDT | 144.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240607C00145000 | 2024-05-17 3:52PM EDT | 145.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPS240607C00146000 | 2024-05-15 3:40PM EDT | 146.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240607C00147000 | 2024-05-20 3:14PM EDT | 147.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240607C00148000 | 2024-05-15 3:40PM EDT | 148.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| UPS240607C00149000 | 2024-05-20 3:47PM EDT | 149.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| UPS240607C00150000 | 2024-05-20 3:42PM EDT | 150.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| UPS240607C00152500 | 2024-05-20 3:51PM EDT | 152.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| UPS240607C00155000 | 2024-05-20 3:56PM EDT | 155.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 6.25% |
| UPS240607C00157500 | 2024-05-20 3:43PM EDT | 157.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS240607C00160000 | 2024-05-16 1:56PM EDT | 160.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UPS240607C00162500 | 2024-05-14 9:39AM EDT | 162.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPS240607C00165000 | 2024-04-26 10:27AM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240607P00120000 | 2024-05-01 12:46PM EDT | 120.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UPS240607P00125000 | 2024-05-09 2:37PM EDT | 125.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS240607P00130000 | 2024-05-15 10:11AM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS240607P00131000 | 2024-05-07 1:58PM EDT | 131.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UPS240607P00132000 | 2024-05-09 10:55AM EDT | 132.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UPS240607P00133000 | 2024-05-06 1:46PM EDT | 133.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UPS240607P00134000 | 2024-05-13 2:56PM EDT | 134.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UPS240607P00135000 | 2024-05-15 3:58PM EDT | 135.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UPS240607P00136000 | 2024-04-26 10:47AM EDT | 136.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS240607P00137000 | 2024-05-07 12:33PM EDT | 137.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UPS240607P00138000 | 2024-05-17 1:43PM EDT | 138.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS240607P00139000 | 2024-05-17 1:55PM EDT | 139.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| UPS240607P00140000 | 2024-05-17 1:06PM EDT | 140.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UPS240607P00141000 | 2024-05-17 10:35AM EDT | 141.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UPS240607P00142000 | 2024-05-20 2:44PM EDT | 142.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| UPS240607P00143000 | 2024-05-17 2:42PM EDT | 143.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| UPS240607P00144000 | 2024-05-20 3:55PM EDT | 144.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| UPS240607P00145000 | 2024-05-20 2:52PM EDT | 145.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| UPS240607P00146000 | 2024-05-16 3:55PM EDT | 146.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| UPS240607P00147000 | 2024-05-20 3:44PM EDT | 147.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| UPS240607P00148000 | 2024-05-14 11:51AM EDT | 148.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UPS240607P00149000 | 2024-05-20 2:30PM EDT | 149.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240607P00150000 | 2024-05-20 3:44PM EDT | 150.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPS240607P00152500 | 2024-05-14 11:52AM EDT | 152.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240607P00155000 | 2024-05-15 11:21AM EDT | 155.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS240607P00162500 | 2024-05-16 1:12PM EDT | 162.50 | 12.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
