La bourse ferme dans 7 h 21 min
CAC 40
7 526,47 +23,20 (+0,31 %) Euro Stoxx 50
4 869,20 +30,06 (+0,62 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 0,0000 (-0,00 %) Gold future
2 331,60 -17,50 (-0,74 %) Bitcoin EUR
61 749,07 -115,63 (-0,19 %)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240628C00080000 | 2024-06-12 2:37PM EDT | 80.00 | 57.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240628C00120000 | 2024-06-14 10:59AM EDT | 120.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240628C00125000 | 2024-06-14 3:02PM EDT | 125.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS240628C00128000 | 2024-06-14 11:56AM EDT | 128.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| UPS240628C00129000 | 2024-06-13 12:16PM EDT | 129.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240628C00130000 | 2024-06-07 3:30PM EDT | 130.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPS240628C00131000 | 2024-06-13 9:37AM EDT | 131.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240628C00132000 | 2024-06-13 1:34PM EDT | 132.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240628C00133000 | 2024-06-14 3:57PM EDT | 133.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPS240628C00134000 | 2024-06-14 2:58PM EDT | 134.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| UPS240628C00135000 | 2024-06-14 3:59PM EDT | 135.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| UPS240628C00136000 | 2024-06-14 3:54PM EDT | 136.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.39% |
| UPS240628C00137000 | 2024-06-14 3:56PM EDT | 137.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| UPS240628C00138000 | 2024-06-14 3:59PM EDT | 138.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| UPS240628C00139000 | 2024-06-14 3:57PM EDT | 139.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 3.13% |
| UPS240628C00140000 | 2024-06-14 3:59PM EDT | 140.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| UPS240628C00141000 | 2024-06-14 3:34PM EDT | 141.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| UPS240628C00142000 | 2024-06-14 3:37PM EDT | 142.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 6.25% |
| UPS240628C00143000 | 2024-06-14 3:37PM EDT | 143.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UPS240628C00144000 | 2024-06-14 12:16PM EDT | 144.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| UPS240628C00145000 | 2024-06-14 2:11PM EDT | 145.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UPS240628C00146000 | 2024-06-10 10:06AM EDT | 146.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| UPS240628C00147000 | 2024-06-14 1:05PM EDT | 147.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPS240628C00148000 | 2024-06-12 2:10PM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| UPS240628C00149000 | 2024-06-14 12:28PM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| UPS240628C00150000 | 2024-06-14 1:59PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS240628C00152500 | 2024-06-14 2:41PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UPS240628C00155000 | 2024-06-10 2:41PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPS240628C00157500 | 2024-06-07 12:53PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPS240628C00160000 | 2024-06-12 9:37AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| UPS240628C00162500 | 2024-05-15 2:01PM EDT | 162.50 | 0.43 | 0.01 | 0.34 | 0.00 | - | - | 1 | 53.52% |
| UPS240628C00165000 | 2024-05-13 10:46AM EDT | 165.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 55.66% |
| UPS240628C00170000 | 2024-06-14 10:35AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| UPS240628C00175000 | 2024-06-13 3:36PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPS240628C00180000 | 2024-06-13 3:36PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240628P00115000 | 2024-05-30 10:19AM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPS240628P00120000 | 2024-06-14 10:23AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UPS240628P00125000 | 2024-06-14 2:47PM EDT | 125.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UPS240628P00127000 | 2024-06-14 3:05PM EDT | 127.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UPS240628P00128000 | 2024-06-14 3:37PM EDT | 128.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UPS240628P00129000 | 2024-06-14 3:37PM EDT | 129.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| UPS240628P00130000 | 2024-06-14 3:36PM EDT | 130.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| UPS240628P00131000 | 2024-06-14 2:44PM EDT | 131.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1,313 | 0 | 6.25% |
| UPS240628P00132000 | 2024-06-14 2:36PM EDT | 132.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| UPS240628P00133000 | 2024-06-14 3:59PM EDT | 133.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| UPS240628P00134000 | 2024-06-14 3:24PM EDT | 134.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| UPS240628P00135000 | 2024-06-14 3:06PM EDT | 135.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| UPS240628P00136000 | 2024-06-14 9:43AM EDT | 136.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240628P00137000 | 2024-06-14 3:37PM EDT | 137.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPS240628P00138000 | 2024-06-14 10:01AM EDT | 138.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS240628P00139000 | 2024-06-13 11:26AM EDT | 139.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPS240628P00140000 | 2024-06-14 3:40PM EDT | 140.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| UPS240628P00141000 | 2024-06-14 2:11PM EDT | 141.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240628P00142000 | 2024-06-14 10:55AM EDT | 142.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240628P00143000 | 2024-06-14 2:11PM EDT | 143.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPS240628P00144000 | 2024-06-14 1:15PM EDT | 144.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPS240628P00145000 | 2024-06-14 9:38AM EDT | 145.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240628P00146000 | 2024-06-12 2:29PM EDT | 146.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240628P00147000 | 2024-06-11 9:52AM EDT | 147.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240628P00148000 | 2024-06-13 2:26PM EDT | 148.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UPS240628P00149000 | 2024-06-04 3:08PM EDT | 149.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240628P00150000 | 2024-06-07 9:41AM EDT | 150.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240628P00152500 | 2024-05-23 10:38AM EDT | 152.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240628P00160000 | 2024-05-23 11:27AM EDT | 160.00 | 20.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
