La bourse ferme dans 1 h 57 min
CAC 40
7 615,68 +44,11 (+0,58 %) Euro Stoxx 50
4 902,24 +21,82 (+0,45 %) Dow Jones
38 803,27 +25,17 (+0,06 %) 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 09:33AM EDT. Marché ouvert.
Options d’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240712C00120000 | 2024-06-14 1:57PM EDT | 120.00 | 15.31 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| UPS240712C00128000 | 2024-06-12 3:47PM EDT | 128.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UPS240712C00130000 | 2024-06-06 12:45PM EDT | 130.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UPS240712C00133000 | 2024-06-17 3:54PM EDT | 133.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 61 | 105 | 0.00% |
| UPS240712C00134000 | 2024-06-17 10:04AM EDT | 134.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 0.00% |
| UPS240712C00135000 | 2024-06-17 3:33PM EDT | 135.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 62 | 108 | 0.00% |
| UPS240712C00136000 | 2024-06-17 3:57PM EDT | 136.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,691 | 1,122 | 0.00% |
| UPS240712C00137000 | 2024-06-17 3:42PM EDT | 137.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 84 | 90 | 0.78% |
| UPS240712C00138000 | 2024-06-17 2:45PM EDT | 138.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 25 | 61 | 1.56% |
| UPS240712C00139000 | 2024-06-17 1:05PM EDT | 139.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 33 | 53 | 1.56% |
| UPS240712C00140000 | 2024-06-17 2:36PM EDT | 140.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 40 | 88 | 3.13% |
| UPS240712C00141000 | 2024-06-17 2:01PM EDT | 141.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 5 | 210 | 3.13% |
| UPS240712C00142000 | 2024-06-17 2:29PM EDT | 142.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 39 | 32 | 3.13% |
| UPS240712C00143000 | 2024-06-17 1:53PM EDT | 143.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 6.25% |
| UPS240712C00144000 | 2024-06-14 9:51AM EDT | 144.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 6.25% |
| UPS240712C00145000 | 2024-06-17 3:18PM EDT | 145.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 16 | 570 | 6.25% |
| UPS240712C00146000 | 2024-06-17 9:42AM EDT | 146.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| UPS240712C00147000 | 2024-06-17 9:35AM EDT | 147.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 283 | 6.25% |
| UPS240712C00148000 | 2024-06-14 3:19PM EDT | 148.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 6.25% |
| UPS240712C00149000 | 2024-06-17 11:52AM EDT | 149.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| UPS240712C00150000 | 2024-06-10 9:34AM EDT | 150.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| UPS240712C00152500 | 2024-06-05 9:31AM EDT | 152.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| UPS240712C00155000 | 2024-06-04 10:15AM EDT | 155.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240712P00115000 | 2024-06-13 12:25PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| UPS240712P00120000 | 2024-06-11 2:08PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| UPS240712P00123000 | 2024-06-14 10:05AM EDT | 123.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 6.25% |
| UPS240712P00124000 | 2024-06-14 10:01AM EDT | 124.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 6.25% |
| UPS240712P00125000 | 2024-06-14 12:32PM EDT | 125.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| UPS240712P00127000 | 2024-06-13 12:21PM EDT | 127.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 103 | 6.25% |
| UPS240712P00128000 | 2024-06-13 3:51PM EDT | 128.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 6.25% |
| UPS240712P00129000 | 2024-06-14 9:50AM EDT | 129.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 6.25% |
| UPS240712P00130000 | 2024-06-14 12:32PM EDT | 130.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 3.13% |
| UPS240712P00131000 | 2024-06-17 12:48PM EDT | 131.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 3.13% |
| UPS240712P00132000 | 2024-06-17 1:03PM EDT | 132.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 3.13% |
| UPS240712P00133000 | 2024-06-17 12:35PM EDT | 133.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| UPS240712P00134000 | 2024-06-17 9:49AM EDT | 134.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| UPS240712P00135000 | 2024-06-17 2:03PM EDT | 135.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.78% |
| UPS240712P00136000 | 2024-06-17 12:43PM EDT | 136.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 8 | 50 | 0.05% |
| UPS240712P00137000 | 2024-06-14 11:10AM EDT | 137.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| UPS240712P00138000 | 2024-06-13 2:11PM EDT | 138.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| UPS240712P00139000 | 2024-06-17 3:46PM EDT | 139.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| UPS240712P00140000 | 2024-06-13 11:51AM EDT | 140.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| UPS240712P00142000 | 2024-06-14 11:51AM EDT | 142.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| UPS240712P00144000 | 2024-06-03 11:34AM EDT | 144.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 9 | 75 | 0.00% |
| UPS240712P00145000 | 2024-06-14 3:14PM EDT | 145.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UPS240712P00146000 | 2024-06-14 3:20PM EDT | 146.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240712P00157500 | 2024-06-12 3:59PM EDT | 157.50 | 20.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240712P00160000 | 2024-06-17 3:38PM EDT | 160.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
