La bourse ferme dans 1 h 45 min
CAC 40
7 557,67 +54,40 (+0,73 %) Euro Stoxx 50
4 877,94 +38,80 (+0,80 %) Dow Jones
38 497,93 -91,23 (-0,24 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 338,40 -10,70 (-0,46 %) Bitcoin EUR
61 048,79 -1 099,64 (-1,77 %)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:45AM EDT. Marché ouvert.
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240705C00120000 | 2024-06-14 1:57PM EDT | 120.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UPS240705C00125000 | 2024-05-31 12:48PM EDT | 125.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 60 | 30 | 0.00% |
| UPS240705C00128000 | 2024-06-14 10:05AM EDT | 128.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| UPS240705C00129000 | 2024-06-14 11:06AM EDT | 129.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| UPS240705C00130000 | 2024-06-13 12:42PM EDT | 130.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
| UPS240705C00131000 | 2024-06-14 12:39PM EDT | 131.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| UPS240705C00133000 | 2024-06-14 10:55AM EDT | 133.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| UPS240705C00134000 | 2024-06-14 3:49PM EDT | 134.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 0.00% |
| UPS240705C00135000 | 2024-06-14 3:49PM EDT | 135.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 86 | 86 | 0.00% |
| UPS240705C00136000 | 2024-06-14 3:58PM EDT | 136.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 56 | 67 | 0.00% |
| UPS240705C00137000 | 2024-06-14 3:59PM EDT | 137.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 18 | 67 | 0.78% |
| UPS240705C00138000 | 2024-06-14 3:57PM EDT | 138.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 27 | 94 | 1.56% |
| UPS240705C00139000 | 2024-06-14 2:49PM EDT | 139.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 8 | 85 | 3.13% |
| UPS240705C00140000 | 2024-06-14 3:31PM EDT | 140.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 21 | 94 | 3.13% |
| UPS240705C00141000 | 2024-06-13 3:15PM EDT | 141.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 12 | 43 | 3.13% |
| UPS240705C00142000 | 2024-06-14 2:20PM EDT | 142.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 38 | 91 | 6.25% |
| UPS240705C00143000 | 2024-06-13 12:42PM EDT | 143.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 6.25% |
| UPS240705C00144000 | 2024-06-14 10:40AM EDT | 144.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 233 | 133 | 6.25% |
| UPS240705C00145000 | 2024-06-14 12:04PM EDT | 145.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 6.25% |
| UPS240705C00146000 | 2024-06-14 11:08AM EDT | 146.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 6.25% |
| UPS240705C00147000 | 2024-06-14 2:40PM EDT | 147.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| UPS240705C00148000 | 2024-06-10 10:59AM EDT | 148.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| UPS240705C00149000 | 2024-06-03 1:27PM EDT | 149.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| UPS240705C00150000 | 2024-06-14 2:35PM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| UPS240705C00152500 | 2024-05-31 2:40PM EDT | 152.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS240705C00155000 | 2024-06-07 1:44PM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| UPS240705C00157500 | 2024-05-31 2:42PM EDT | 157.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS240705C00160000 | 2024-05-31 2:43PM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240705P00100000 | 2024-05-30 10:26AM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| UPS240705P00115000 | 2024-05-30 11:45AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| UPS240705P00120000 | 2024-06-12 10:06AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| UPS240705P00123000 | 2024-06-14 11:41AM EDT | 123.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| UPS240705P00124000 | 2024-06-13 10:07AM EDT | 124.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 12.50% |
| UPS240705P00125000 | 2024-06-10 11:08AM EDT | 125.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| UPS240705P00126000 | 2024-06-14 9:43AM EDT | 126.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| UPS240705P00127000 | 2024-06-13 3:51PM EDT | 127.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 6.25% |
| UPS240705P00128000 | 2024-06-14 3:31PM EDT | 128.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| UPS240705P00129000 | 2024-06-14 10:01AM EDT | 129.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 6.25% |
| UPS240705P00130000 | 2024-06-14 10:57AM EDT | 130.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 6.25% |
| UPS240705P00131000 | 2024-06-14 3:31PM EDT | 131.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 3.13% |
| UPS240705P00132000 | 2024-06-13 2:47PM EDT | 132.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 3.13% |
| UPS240705P00133000 | 2024-06-14 3:28PM EDT | 133.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 3.13% |
| UPS240705P00134000 | 2024-06-14 1:04PM EDT | 134.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 13 | 59 | 1.56% |
| UPS240705P00135000 | 2024-06-14 3:04PM EDT | 135.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.78% |
| UPS240705P00136000 | 2024-06-14 3:04PM EDT | 136.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.10% |
| UPS240705P00137000 | 2024-06-13 3:15PM EDT | 137.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 0.00% |
| UPS240705P00138000 | 2024-06-14 2:51PM EDT | 138.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| UPS240705P00139000 | 2024-06-14 9:44AM EDT | 139.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 80 | 0.00% |
| UPS240705P00140000 | 2024-06-14 1:49PM EDT | 140.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| UPS240705P00141000 | 2024-06-14 10:12AM EDT | 141.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| UPS240705P00142000 | 2024-06-14 3:58PM EDT | 142.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 182 | 465 | 0.00% |
| UPS240705P00143000 | 2024-06-13 11:33AM EDT | 143.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UPS240705P00144000 | 2024-06-11 10:11AM EDT | 144.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| UPS240705P00145000 | 2024-06-14 3:22PM EDT | 145.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
