La bourse ferme dans 8 h 19 min
CAC 40
8 195,97 +0,01 (+0,00 %) Euro Stoxx 50
5 074,34 +1,89 (+0,04 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0864 +0,0002 (+0,02 %) Gold future
2 413,60 -24,90 (-1,02 %) Bitcoin EUR
65 484,92 +4 123,81 (+6,72 %)
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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250321C00075000 | 2024-04-24 1:58PM EDT | 75.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS250321C00080000 | 2024-05-10 9:32AM EDT | 80.00 | 67.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS250321C00100000 | 2024-04-24 3:20PM EDT | 100.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS250321C00125000 | 2024-04-11 1:26PM EDT | 125.00 | 29.85 | 28.05 | 28.75 | 0.00 | - | - | 1 | 29.90% |
| UPS250321C00135000 | 2024-04-29 12:09PM EDT | 135.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS250321C00140000 | 2024-05-13 11:28AM EDT | 140.00 | 19.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UPS250321C00145000 | 2024-05-20 2:08PM EDT | 145.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250321C00150000 | 2024-05-15 1:13PM EDT | 150.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.39% |
| UPS250321C00155000 | 2024-05-02 10:02AM EDT | 155.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| UPS250321C00160000 | 2024-05-16 3:18PM EDT | 160.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| UPS250321C00165000 | 2024-05-20 3:58PM EDT | 165.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UPS250321C00170000 | 2024-05-20 11:21AM EDT | 170.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UPS250321C00175000 | 2024-05-14 3:47PM EDT | 175.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| UPS250321C00180000 | 2024-05-20 12:19PM EDT | 180.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS250321C00185000 | 2024-05-15 2:18PM EDT | 185.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS250321C00190000 | 2024-04-24 12:42PM EDT | 190.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UPS250321C00195000 | 2024-05-13 3:55PM EDT | 195.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UPS250321C00200000 | 2024-05-17 10:00AM EDT | 200.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UPS250321C00210000 | 2024-05-09 10:45AM EDT | 210.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS250321C00220000 | 2024-04-22 9:57AM EDT | 220.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250321P00075000 | 2024-05-15 2:11PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS250321P00080000 | 2024-05-15 2:07PM EDT | 80.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS250321P00085000 | 2024-05-15 2:04PM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS250321P00090000 | 2024-05-15 2:05PM EDT | 90.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS250321P00095000 | 2024-05-14 3:37PM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| UPS250321P00100000 | 2024-05-08 11:57AM EDT | 100.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UPS250321P00105000 | 2024-05-20 12:11PM EDT | 105.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UPS250321P00110000 | 2024-05-20 12:30PM EDT | 110.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| UPS250321P00115000 | 2024-05-20 2:57PM EDT | 115.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UPS250321P00120000 | 2024-05-20 2:57PM EDT | 120.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| UPS250321P00125000 | 2024-05-20 12:39PM EDT | 125.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 3.13% |
| UPS250321P00130000 | 2024-05-16 2:10PM EDT | 130.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UPS250321P00135000 | 2024-05-13 2:36PM EDT | 135.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| UPS250321P00140000 | 2024-05-14 12:13PM EDT | 140.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UPS250321P00145000 | 2024-05-20 2:08PM EDT | 145.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| UPS250321P00150000 | 2024-05-16 1:33PM EDT | 150.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250321P00155000 | 2024-05-10 3:55PM EDT | 155.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPS250321P00160000 | 2024-05-14 10:27AM EDT | 160.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| UPS250321P00185000 | 2024-04-24 3:12PM EDT | 185.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
