La bourse ferme dans 1 h 57 min
CAC 40
7 614,90 +43,33 (+0,57 %) Euro Stoxx 50
4 901,60 +21,18 (+0,43 %) Dow Jones
38 794,55 +16,45 (+0,04 %) EUR/USD
1,0735 0,0000 (-0,00 %) Gold future
2 332,10 +3,10 (+0,13 %) Bitcoin EUR
60 405,29 -706,01 (-1,16 %)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:32AM 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 | 2024-06-17 11:02AM EDT | 134.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 18 | 43 | 0.00% |
| UPS240705C00135000 | 2024-06-17 3:34PM EDT | 135.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 68 | 78 | 0.00% |
| UPS240705C00136000 | 2024-06-17 3:32PM EDT | 136.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 55 | 78 | 0.00% |
| UPS240705C00137000 | 2024-06-17 3:32PM EDT | 137.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 51 | 91 | 0.78% |
| UPS240705C00138000 | 2024-06-17 3:27PM EDT | 138.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 23 | 106 | 1.56% |
| UPS240705C00139000 | 2024-06-17 2:34PM EDT | 139.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 3.13% |
| UPS240705C00140000 | 2024-06-17 3:48PM EDT | 140.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 30 | 112 | 3.13% |
| UPS240705C00141000 | 2024-06-17 11:12AM EDT | 141.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 48 | 3.13% |
| UPS240705C00142000 | 2024-06-17 3:57PM EDT | 142.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 51 | 98 | 6.25% |
| UPS240705C00143000 | 2024-06-17 12:20PM EDT | 143.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 14 | 77 | 6.25% |
| UPS240705C00144000 | 2024-06-17 9:32AM EDT | 144.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 6.25% |
| UPS240705C00145000 | 2024-06-17 1:34PM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 102 | 138 | 6.25% |
| UPS240705C00146000 | 2024-06-17 12:41PM EDT | 146.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 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 | 2024-06-17 10:20AM EDT | 150.00 | 0.13 | 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 | 2024-06-17 1:23PM EDT | 125.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 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 | 2024-06-17 2:18PM EDT | 129.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 6.25% |
| UPS240705P00130000 | 2024-06-17 3:45PM EDT | 130.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 13 | 68 | 6.25% |
| UPS240705P00131000 | 2024-06-17 1:09PM EDT | 131.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 3.13% |
| UPS240705P00132000 | 2024-06-17 1:41PM EDT | 132.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 3.13% |
| UPS240705P00133000 | 2024-06-17 2:37PM EDT | 133.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 3.13% |
| UPS240705P00134000 | 2024-06-17 1:09PM EDT | 134.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 64 | 1.56% |
| UPS240705P00135000 | 2024-06-17 3:23PM EDT | 135.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 0.78% |
| UPS240705P00136000 | 2024-06-17 1:32PM EDT | 136.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 23 | 59 | 0.10% |
| UPS240705P00137000 | 2024-06-13 3:15PM EDT | 137.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 0.00% |
| UPS240705P00138000 | 2024-06-17 11:27AM EDT | 138.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| UPS240705P00139000 | 2024-06-17 2:03PM EDT | 139.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 80 | 0.00% |
| UPS240705P00140000 | 2024-06-17 3:59PM EDT | 140.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 30 | 67 | 0.00% |
| UPS240705P00141000 | 2024-06-14 10:12AM EDT | 141.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| UPS240705P00142000 | 2024-06-17 3:48PM EDT | 142.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 47 | 460 | 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% |
