Marchés français ouverture 4 h 40 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 713,29 -233,64 (-0,60 %) EUR/USD
1,0864 +0,0005 (+0,04 %) HANG SENG
19 331,46 +110,84 (+0,58 %) Bitcoin EUR
64 632,47 -731,72 (-1,12 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241018C00080000 | 2024-04-01 2:45PM EDT | 80.00 | 68.13 | 66.00 | 69.85 | 0.00 | - | 1 | 0 | 74.12% |
| UPS241018C00100000 | 2024-05-17 9:35AM EDT | 100.00 | 51.16 | 44.95 | 48.90 | 0.00 | - | 1 | 1 | 57.07% |
| UPS241018C00105000 | 2024-04-23 11:14AM EDT | 105.00 | 44.05 | 40.10 | 44.05 | 0.00 | - | 2 | 2 | 52.37% |
| UPS241018C00115000 | 2024-05-21 2:42PM EDT | 115.00 | 32.50 | 31.10 | 33.65 | -2.06 | -5.96% | 1 | 1 | 40.02% |
| UPS241018C00120000 | 2024-05-09 10:13AM EDT | 120.00 | 28.98 | 27.00 | 28.60 | 0.00 | - | 1 | 36 | 34.85% |
| UPS241018C00125000 | 2024-05-20 2:08PM EDT | 125.00 | 26.20 | 22.40 | 24.35 | 0.00 | - | 5 | 16 | 32.88% |
| UPS241018C00130000 | 2024-05-02 12:31PM EDT | 130.00 | 20.37 | 19.05 | 20.25 | 0.00 | - | 1 | 32 | 30.85% |
| UPS241018C00135000 | 2024-04-29 2:01PM EDT | 135.00 | 18.04 | 14.90 | 16.25 | 0.00 | - | 1 | 149 | 28.50% |
| UPS241018C00140000 | 2024-05-13 3:55PM EDT | 140.00 | 16.30 | 11.55 | 13.10 | 0.00 | - | 3 | 136 | 27.87% |
| UPS241018C00145000 | 2024-05-21 2:19PM EDT | 145.00 | 9.17 | 9.10 | 9.25 | -2.03 | -18.12% | 104 | 110 | 24.35% |
| UPS241018C00150000 | 2024-05-21 2:49PM EDT | 150.00 | 6.70 | 6.60 | 6.75 | -2.00 | -22.99% | 25 | 537 | 23.45% |
| UPS241018C00155000 | 2024-05-21 3:48PM EDT | 155.00 | 4.70 | 4.60 | 4.75 | -1.65 | -25.98% | 31 | 343 | 22.71% |
| UPS241018C00160000 | 2024-05-21 3:05PM EDT | 160.00 | 3.20 | 3.10 | 4.15 | -0.80 | -20.00% | 3 | 331 | 25.02% |
| UPS241018C00165000 | 2024-05-21 11:16AM EDT | 165.00 | 2.39 | 1.91 | 2.32 | -0.71 | -22.90% | 5 | 446 | 22.41% |
| UPS241018C00170000 | 2024-05-21 1:07PM EDT | 170.00 | 1.37 | 0.96 | 1.57 | -0.64 | -31.84% | 6 | 673 | 22.33% |
| UPS241018C00175000 | 2024-05-21 11:43AM EDT | 175.00 | 0.94 | 0.78 | 0.88 | -0.24 | -20.34% | 15 | 551 | 21.31% |
| UPS241018C00180000 | 2024-05-21 3:07PM EDT | 180.00 | 0.52 | 0.30 | 0.56 | -0.40 | -43.48% | 6 | 1,235 | 21.29% |
| UPS241018C00185000 | 2024-05-21 11:42AM EDT | 185.00 | 0.39 | 0.19 | 0.42 | -0.15 | -27.78% | 12 | 486 | 22.05% |
| UPS241018C00190000 | 2024-05-21 2:54PM EDT | 190.00 | 0.25 | 0.09 | 0.46 | -0.02 | -7.41% | 12 | 6,217 | 24.37% |
| UPS241018C00195000 | 2024-05-20 9:43AM EDT | 195.00 | 0.25 | 0.07 | 0.34 | 0.00 | - | 2 | 113 | 24.81% |
| UPS241018C00200000 | 2024-05-20 9:44AM EDT | 200.00 | 0.17 | 0.04 | 0.27 | 0.00 | - | 2 | 738 | 25.49% |
| UPS241018C00210000 | 2024-05-16 2:12PM EDT | 210.00 | 0.07 | 0.01 | 0.50 | 0.00 | - | 22 | 20 | 31.76% |
| UPS241018C00220000 | 2024-03-13 10:23AM EDT | 220.00 | 0.23 | 0.00 | 2.21 | 0.00 | - | 2 | 0 | 47.75% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241018P00080000 | 2024-04-24 1:33PM EDT | 80.00 | 0.11 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 60.13% |
| UPS241018P00085000 | 2024-04-24 1:33PM EDT | 85.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 2 | 12 | 40.14% |
| UPS241018P00090000 | 2024-05-20 9:46AM EDT | 90.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 2 | 121 | 38.14% |
| UPS241018P00095000 | 2024-05-21 9:45AM EDT | 95.00 | 0.07 | 0.02 | 0.31 | -0.02 | -22.22% | 2 | 7 | 35.35% |
| UPS241018P00100000 | 2024-05-21 9:43AM EDT | 100.00 | 0.21 | 0.06 | 0.22 | -0.09 | -30.00% | 2 | 7 | 29.88% |
| UPS241018P00105000 | 2024-05-16 9:52AM EDT | 105.00 | 0.29 | 0.12 | 0.50 | -0.04 | -12.12% | 2 | 52 | 30.76% |
| UPS241018P00110000 | 2024-05-17 9:34AM EDT | 110.00 | 0.40 | 0.31 | 0.61 | 0.00 | - | 4 | 180 | 28.27% |
| UPS241018P00115000 | 2024-05-14 12:37PM EDT | 115.00 | 0.67 | 0.70 | 0.75 | 0.00 | - | 15 | 142 | 25.81% |
| UPS241018P00120000 | 2024-05-21 3:39PM EDT | 120.00 | 1.11 | 1.10 | 1.17 | +0.13 | +13.27% | 6 | 83 | 24.89% |
| UPS241018P00125000 | 2024-05-21 12:19PM EDT | 125.00 | 1.70 | 1.52 | 1.80 | +0.30 | +21.43% | 21 | 334 | 24.10% |
| UPS241018P00130000 | 2024-05-21 12:03PM EDT | 130.00 | 2.48 | 2.51 | 2.60 | +0.42 | +20.39% | 3 | 781 | 22.97% |
| UPS241018P00135000 | 2024-05-21 1:49PM EDT | 135.00 | 3.70 | 3.65 | 3.75 | +0.65 | +21.31% | 12 | 219 | 22.03% |
| UPS241018P00140000 | 2024-05-21 1:24PM EDT | 140.00 | 5.34 | 5.15 | 5.35 | +0.79 | +17.36% | 20 | 477 | 21.29% |
| UPS241018P00145000 | 2024-05-20 1:11PM EDT | 145.00 | 7.25 | 7.15 | 7.35 | +1.35 | +22.88% | 1 | 487 | 20.37% |
| UPS241018P00150000 | 2024-05-20 3:05PM EDT | 150.00 | 8.40 | 9.70 | 9.90 | 0.00 | - | 25 | 249 | 19.57% |
| UPS241018P00155000 | 2024-05-21 3:25PM EDT | 155.00 | 12.80 | 11.70 | 13.40 | +1.75 | +15.84% | 15 | 197 | 20.02% |
| UPS241018P00160000 | 2024-05-16 1:39PM EDT | 160.00 | 13.90 | 15.30 | 17.35 | 0.00 | - | 2 | 35 | 20.64% |
| UPS241018P00165000 | 2024-05-15 1:36PM EDT | 165.00 | 17.87 | 19.30 | 21.90 | 0.00 | - | 1 | 94 | 22.44% |
| UPS241018P00170000 | 2024-05-21 10:20AM EDT | 170.00 | 23.57 | 22.95 | 26.40 | +0.57 | +2.48% | 1 | 6 | 23.46% |
| UPS241018P00175000 | 2024-02-21 11:35AM EDT | 175.00 | 27.40 | 21.85 | 22.30 | 0.00 | - | - | 8 | 0.00% |
| UPS241018P00180000 | 2024-05-06 3:38PM EDT | 180.00 | 35.09 | 32.55 | 36.45 | 0.00 | - | 5 | 202 | 29.02% |
