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
61 523,51 +1 503,97 (+2,51 %)
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 :
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240621C00070000 | 2024-05-09 3:56PM EDT | 70.00 | 77.43 | 77.20 | 81.90 | 0.00 | - | 327 | 0 | 121.39% |
| UPS240621C00075000 | 2023-10-31 10:27AM EDT | 75.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240621C00080000 | 2024-05-17 12:34PM EDT | 80.00 | 68.90 | 68.00 | 71.45 | -0.10 | -0.14% | 1 | 1 | 109.91% |
| UPS240621C00085000 | 2023-09-13 11:47AM EDT | 85.00 | 72.55 | 70.05 | 71.15 | 0.00 | - | - | 1 | 196.19% |
| UPS240621C00090000 | 2024-02-15 4:35PM EDT | 90.00 | 57.25 | 61.75 | 66.40 | 0.00 | - | 3 | 0 | 163.89% |
| UPS240621C00095000 | 2024-03-26 3:09PM EDT | 95.00 | 50.38 | 50.60 | 53.80 | 0.00 | - | 1 | 4 | 0.00% |
| UPS240621C00100000 | 2024-05-10 12:23PM EDT | 100.00 | 48.05 | 47.60 | 51.50 | 0.00 | - | 4 | 4 | 69.04% |
| UPS240621C00105000 | 2024-05-09 1:58PM EDT | 105.00 | 42.50 | 42.50 | 46.60 | 0.00 | - | 40 | 0 | 61.77% |
| UPS240621C00110000 | 2024-05-09 1:58PM EDT | 110.00 | 37.70 | 37.50 | 41.60 | 0.00 | - | 40 | 0 | 54.74% |
| UPS240621C00115000 | 2024-01-30 10:47AM EDT | 115.00 | 30.82 | 33.50 | 37.20 | 0.00 | - | 1 | 2 | 63.53% |
| UPS240621C00120000 | 2024-05-09 3:04PM EDT | 120.00 | 27.00 | 27.80 | 31.50 | 0.00 | - | 158 | 16 | 68.76% |
| UPS240621C00125000 | 2024-05-15 10:53AM EDT | 125.00 | 24.20 | 23.60 | 26.20 | 0.00 | - | 1 | 2 | 56.71% |
| UPS240621C00130000 | 2024-05-17 2:17PM EDT | 130.00 | 19.95 | 18.90 | 21.75 | -1.03 | -4.91% | 2 | 49 | 52.66% |
| UPS240621C00135000 | 2024-05-14 10:57AM EDT | 135.00 | 17.50 | 14.90 | 16.35 | 0.00 | - | 1 | 31 | 40.26% |
| UPS240621C00140000 | 2024-05-16 3:50PM EDT | 140.00 | 11.24 | 9.65 | 11.20 | 0.00 | - | 3 | 428 | 30.02% |
| UPS240621C00145000 | 2024-05-17 3:40PM EDT | 145.00 | 6.61 | 6.35 | 6.55 | +0.01 | +0.15% | 15 | 1,753 | 22.47% |
| UPS240621C00150000 | 2024-05-17 3:47PM EDT | 150.00 | 3.30 | 3.25 | 3.40 | -0.50 | -13.16% | 130 | 3,359 | 20.39% |
| UPS240621C00155000 | 2024-05-17 3:43PM EDT | 155.00 | 1.45 | 1.38 | 1.43 | -0.24 | -14.20% | 168 | 3,066 | 19.17% |
| UPS240621C00160000 | 2024-05-17 3:50PM EDT | 160.00 | 0.52 | 0.27 | 0.53 | -0.11 | -17.46% | 330 | 4,336 | 19.02% |
| UPS240621C00165000 | 2024-05-17 3:00PM EDT | 165.00 | 0.16 | 0.13 | 0.26 | -0.07 | -30.43% | 32 | 2,658 | 20.83% |
| UPS240621C00170000 | 2024-05-17 1:06PM EDT | 170.00 | 0.07 | 0.04 | 0.21 | -0.01 | -12.50% | 61 | 3,268 | 24.46% |
| UPS240621C00175000 | 2024-05-15 10:01AM EDT | 175.00 | 0.03 | 0.02 | 0.15 | 0.00 | - | 1 | 3,311 | 27.05% |
| UPS240621C00180000 | 2024-05-17 9:40AM EDT | 180.00 | 0.30 | 0.01 | 0.15 | +0.13 | +76.47% | 1 | 6,167 | 30.96% |
| UPS240621C00185000 | 2024-05-07 2:14PM EDT | 185.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 60 | 2,876 | 32.62% |
| UPS240621C00190000 | 2024-05-10 11:05AM EDT | 190.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 60 | 1,230 | 38.53% |
| UPS240621C00195000 | 2024-05-10 12:12PM EDT | 195.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 60 | 273 | 38.09% |
| UPS240621C00200000 | 2024-05-15 12:53PM EDT | 200.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 528 | 54.74% |
| UPS240621C00210000 | 2024-04-02 12:09PM EDT | 210.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 5 | 45 | 52.25% |
| UPS240621C00220000 | 2024-04-02 12:07PM EDT | 220.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | 13 | 61 | 58.11% |
| UPS240621C00230000 | 2024-05-16 1:34PM EDT | 230.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 340 | 56.84% |
| UPS240621C00240000 | 2024-04-02 10:19AM EDT | 240.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 6 | 32 | 62.11% |
| UPS240621C00250000 | 2024-05-15 12:26PM EDT | 250.00 | 0.01 | 0.00 | 1.67 | 0.00 | - | 2 | 78 | 93.60% |
| UPS240621C00260000 | 2024-05-14 2:40PM EDT | 260.00 | 0.01 | 0.00 | 1.67 | 0.00 | - | 3 | 114 | 99.07% |
| UPS240621C00270000 | 2023-09-28 10:49AM EDT | 270.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 2 | 74.02% |
| UPS240621C00280000 | 2024-03-05 1:33PM EDT | 280.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 5 | 79.10% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240621P00070000 | 2024-04-19 3:42PM EDT | 70.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 4 | 22 | 96.48% |
| UPS240621P00075000 | 2024-02-05 12:17PM EDT | 75.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 2 | 155 | 101.86% |
| UPS240621P00080000 | 2024-04-02 2:02PM EDT | 80.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 41 | 93.95% |
| UPS240621P00085000 | 2024-03-14 9:30AM EDT | 85.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 27 | 76.17% |
| UPS240621P00090000 | 2024-04-22 9:46AM EDT | 90.00 | 0.08 | 0.00 | 1.47 | 0.00 | - | 3 | 97 | 99.22% |
| UPS240621P00095000 | 2024-04-18 12:08PM EDT | 95.00 | 0.07 | 0.00 | 1.47 | 0.00 | - | 2 | 1,122 | 90.14% |
| UPS240621P00100000 | 2024-05-13 10:08AM EDT | 100.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 704 | 53.13% |
| UPS240621P00105000 | 2024-04-24 10:27AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 153 | 54.88% |
| UPS240621P00110000 | 2024-05-13 11:19AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 180 | 45.70% |
| UPS240621P00115000 | 2024-05-15 12:49PM EDT | 115.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 9 | 2,656 | 50.10% |
| UPS240621P00120000 | 2024-05-14 9:40AM EDT | 120.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 6 | 937 | 37.79% |
| UPS240621P00125000 | 2024-05-15 2:29PM EDT | 125.00 | 0.09 | 0.01 | 0.19 | 0.00 | - | 4 | 2,211 | 31.74% |
| UPS240621P00130000 | 2024-05-17 3:00PM EDT | 130.00 | 0.07 | 0.05 | 0.18 | +0.06 | +600.00% | 16 | 2,123 | 25.54% |
| UPS240621P00135000 | 2024-05-17 3:00PM EDT | 135.00 | 0.22 | 0.19 | 0.23 | -0.01 | -4.35% | 48 | 1,836 | 20.70% |
| UPS240621P00140000 | 2024-05-17 12:02PM EDT | 140.00 | 0.60 | 0.53 | 0.62 | +0.03 | +5.26% | 75 | 5,140 | 19.21% |
| UPS240621P00145000 | 2024-05-17 3:49PM EDT | 145.00 | 1.45 | 1.43 | 1.50 | -0.03 | -2.03% | 116 | 1,974 | 17.51% |
| UPS240621P00150000 | 2024-05-17 3:59PM EDT | 150.00 | 3.35 | 3.30 | 3.45 | -0.06 | -1.76% | 90 | 2,679 | 16.53% |
| UPS240621P00155000 | 2024-05-17 12:16PM EDT | 155.00 | 7.08 | 6.40 | 6.65 | +0.43 | +6.47% | 16 | 1,551 | 15.48% |
| UPS240621P00160000 | 2024-05-16 3:36PM EDT | 160.00 | 10.40 | 10.40 | 11.25 | 0.00 | - | 1 | 870 | 18.60% |
| UPS240621P00165000 | 2024-05-17 2:59PM EDT | 165.00 | 16.40 | 15.40 | 16.40 | +1.15 | +7.54% | 49 | 25 | 25.98% |
| UPS240621P00170000 | 2024-05-17 3:07PM EDT | 170.00 | 19.60 | 19.60 | 22.40 | -0.10 | -0.51% | 513 | 17 | 41.35% |
| UPS240621P00175000 | 2024-05-17 3:07PM EDT | 175.00 | 24.60 | 24.05 | 27.35 | +0.10 | +0.41% | 1,762 | 756 | 46.64% |
| UPS240621P00180000 | 2024-05-16 2:36PM EDT | 180.00 | 30.85 | 28.65 | 33.00 | +0.35 | +1.15% | 1,200 | 1 | 57.92% |
| UPS240621P00185000 | 2024-05-15 3:50PM EDT | 185.00 | 36.74 | 34.60 | 37.45 | 0.00 | - | 2 | 0 | 58.08% |
| UPS240621P00190000 | 2024-05-15 3:50PM EDT | 190.00 | 41.76 | 38.85 | 43.00 | 0.00 | - | 2 | 0 | 68.31% |
| UPS240621P00195000 | 2024-05-15 3:50PM EDT | 195.00 | 46.54 | 43.80 | 48.30 | 0.00 | - | 1 | 0 | 75.92% |
| UPS240621P00200000 | 2024-05-15 3:50PM EDT | 200.00 | 51.56 | 49.15 | 53.30 | 0.00 | - | 1 | 1 | 54.05% |
| UPS240621P00210000 | 2023-10-06 11:41AM EDT | 210.00 | 55.75 | 67.90 | 68.95 | 0.00 | - | 1 | 1 | 129.35% |
| UPS240621P00220000 | 2024-01-02 1:09PM EDT | 220.00 | 59.72 | 77.00 | 80.95 | 0.00 | - | 15 | 15 | 142.52% |
| UPS240621P00230000 | 2024-03-25 9:53AM EDT | 230.00 | 73.65 | 84.30 | 87.95 | 0.00 | - | 4 | 0 | 130.44% |
| UPS240621P00240000 | 2024-02-08 3:48PM EDT | 240.00 | 94.00 | 84.25 | 88.00 | 0.00 | - | 1 | 0 | 0.00% |
