La bourse ferme dans 1 h 16 min
CAC 40
7 616,07 +44,50 (+0,59 %) Euro Stoxx 50
4 905,54 +25,12 (+0,51 %) Dow Jones
38 800,41 +22,31 (+0,06 %) EUR/USD
1,0749 +0,0014 (+0,13 %) Gold future
2 339,40 +10,40 (+0,45 %) Bitcoin EUR
60 105,43 -680,38 (-1,12 %)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:13AM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240816C00115000 | 2024-06-14 11:55AM EDT | 115.00 | 20.84 | 20.60 | 23.95 | 0.00 | - | 1 | 2 | 53.49% |
| UPS240816C00125000 | 2024-06-17 10:46AM EDT | 125.00 | 13.26 | 13.20 | 13.45 | 0.00 | - | 1 | 4 | 33.44% |
| UPS240816C00130000 | 2024-06-14 3:49PM EDT | 130.00 | 9.65 | 9.45 | 9.70 | 0.00 | - | 12 | 33 | 30.91% |
| UPS240816C00135000 | 2024-06-18 9:50AM EDT | 135.00 | 6.75 | 6.25 | 6.45 | +0.03 | +0.45% | 1 | 435 | 28.49% |
| UPS240816C00140000 | 2024-06-18 9:56AM EDT | 140.00 | 4.05 | 3.95 | 4.15 | -0.20 | -4.71% | 5 | 1,049 | 27.69% |
| UPS240816C00145000 | 2024-06-18 9:47AM EDT | 145.00 | 2.47 | 2.30 | 2.41 | -0.03 | -1.20% | 2 | 822 | 26.58% |
| UPS240816C00150000 | 2024-06-18 9:40AM EDT | 150.00 | 1.75 | 1.25 | 1.34 | +0.39 | +28.68% | 4 | 9,539 | 26.09% |
| UPS240816C00155000 | 2024-06-17 3:09PM EDT | 155.00 | 0.72 | 0.61 | 0.71 | 0.00 | - | 499 | 1,633 | 25.86% |
| UPS240816C00160000 | 2024-06-17 1:35PM EDT | 160.00 | 0.32 | 0.31 | 0.43 | 0.00 | - | 8 | 204 | 26.76% |
| UPS240816C00165000 | 2024-06-14 10:04AM EDT | 165.00 | 0.17 | 0.09 | 0.36 | 0.00 | - | 1 | 19 | 29.37% |
| UPS240816C00170000 | 2024-06-10 11:27AM EDT | 170.00 | 0.21 | 0.04 | 0.24 | 0.00 | - | 2 | 1 | 30.42% |
| UPS240816C00175000 | 2024-06-12 10:40AM EDT | 175.00 | 0.16 | 0.02 | 0.20 | 0.00 | - | 2 | 0 | 32.52% |
| UPS240816C00180000 | 2024-06-10 11:27AM EDT | 180.00 | 0.16 | 0.01 | 0.17 | 0.00 | - | 2 | 0 | 34.52% |
| UPS240816C00185000 | 2024-06-03 9:45AM EDT | 185.00 | 0.14 | 0.01 | 0.16 | 0.00 | - | 2 | 0 | 36.91% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240816P00070000 | 2024-06-14 1:05PM EDT | 70.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 3 | 4 | 66.99% |
| UPS240816P00075000 | 2024-06-11 3:08PM EDT | 75.00 | 0.10 | 0.00 | 0.58 | 0.00 | - | - | 3 | 74.61% |
| UPS240816P00095000 | 2024-06-05 9:47AM EDT | 95.00 | 0.07 | 0.01 | 0.38 | 0.00 | - | 2 | 2 | 50.24% |
| UPS240816P00100000 | 2024-06-14 1:01PM EDT | 100.00 | 0.16 | 0.01 | 0.24 | 0.00 | - | 2 | 32 | 40.48% |
| UPS240816P00105000 | 2024-06-17 12:35PM EDT | 105.00 | 0.24 | 0.04 | 0.34 | 0.00 | - | 1 | 2 | 37.26% |
| UPS240816P00110000 | 2024-06-17 3:39PM EDT | 110.00 | 0.30 | 0.13 | 0.50 | 0.00 | - | 40 | 74 | 34.28% |
| UPS240816P00115000 | 2024-06-18 9:41AM EDT | 115.00 | 0.55 | 0.55 | 0.66 | -0.20 | -26.67% | 6 | 2,000 | 30.40% |
| UPS240816P00120000 | 2024-06-17 3:39PM EDT | 120.00 | 1.10 | 0.96 | 1.20 | 0.00 | - | 6 | 153 | 29.18% |
| UPS240816P00125000 | 2024-06-18 9:41AM EDT | 125.00 | 1.72 | 2.03 | 2.23 | -0.26 | -13.13% | 6 | 192 | 28.87% |
| UPS240816P00130000 | 2024-06-17 1:14PM EDT | 130.00 | 3.66 | 3.35 | 3.50 | 0.00 | - | 45 | 579 | 27.12% |
| UPS240816P00135000 | 2024-06-17 3:43PM EDT | 135.00 | 5.30 | 5.40 | 5.60 | 0.00 | - | 297 | 655 | 26.61% |
| UPS240816P00140000 | 2024-06-17 3:56PM EDT | 140.00 | 8.05 | 8.20 | 8.50 | 0.00 | - | 27 | 893 | 26.69% |
| UPS240816P00145000 | 2024-06-14 11:58AM EDT | 145.00 | 12.43 | 11.65 | 13.25 | 0.00 | - | 3 | 323 | 33.20% |
| UPS240816P00150000 | 2024-06-14 2:34PM EDT | 150.00 | 16.13 | 15.50 | 16.40 | 0.00 | - | 1 | 38 | 29.36% |
| UPS240816P00155000 | 2024-06-04 1:40PM EDT | 155.00 | 19.05 | 17.80 | 20.90 | 0.00 | - | 14 | 14 | 31.18% |
| UPS240816P00160000 | 2024-06-04 11:39AM EDT | 160.00 | 23.18 | 22.80 | 25.90 | 0.00 | - | 6 | 6 | 35.86% |
