La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 607,92 +1 514,02 (+2,52 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250620C00080000 | 2024-04-24 3:02PM EDT | 80.00 | 64.65 | 68.00 | 73.00 | 0.00 | - | 2 | 3 | 52.56% |
| UPS250620C00085000 | 2024-05-09 9:36AM EDT | 85.00 | 62.63 | 63.00 | 68.00 | 0.00 | - | 1 | 0 | 48.46% |
| UPS250620C00090000 | 2024-05-02 2:27PM EDT | 90.00 | 57.75 | 58.00 | 63.00 | 0.00 | - | - | 1 | 44.59% |
| UPS250620C00100000 | 2024-05-13 11:15AM EDT | 100.00 | 51.67 | 49.00 | 52.40 | 0.00 | - | 1 | 1 | 35.29% |
| UPS250620C00110000 | 2024-05-09 2:13PM EDT | 110.00 | 40.15 | 40.55 | 43.35 | 0.00 | - | 1 | 105 | 31.78% |
| UPS250620C00115000 | 2024-05-03 3:21PM EDT | 115.00 | 35.94 | 38.30 | 40.45 | 0.00 | - | 6 | 67 | 33.92% |
| UPS250620C00120000 | 2024-05-10 1:23PM EDT | 120.00 | 33.30 | 33.55 | 35.65 | 0.00 | - | 2 | 61 | 30.91% |
| UPS250620C00125000 | 2024-04-01 11:43AM EDT | 125.00 | 29.63 | 28.10 | 28.70 | 0.00 | - | 4 | 5 | 23.15% |
| UPS250620C00130000 | 2024-05-09 2:18PM EDT | 130.00 | 25.05 | 27.05 | 29.15 | 0.00 | - | 1 | 13 | 30.92% |
| UPS250620C00135000 | 2024-04-01 2:43PM EDT | 135.00 | 23.75 | 22.50 | 23.70 | 0.00 | - | 4 | 11 | 26.33% |
| UPS250620C00140000 | 2024-05-16 9:54AM EDT | 140.00 | 20.08 | 20.70 | 21.45 | 0.00 | - | 1 | 34 | 27.30% |
| UPS250620C00145000 | 2024-05-16 9:54AM EDT | 145.00 | 17.37 | 17.85 | 18.40 | 0.00 | - | 1 | 55 | 26.46% |
| UPS250620C00150000 | 2024-05-17 11:52AM EDT | 150.00 | 15.25 | 15.30 | 16.60 | -0.35 | -2.24% | 5 | 63 | 27.28% |
| UPS250620C00155000 | 2024-05-17 2:21PM EDT | 155.00 | 12.90 | 12.90 | 13.40 | -1.82 | -12.36% | 4 | 54 | 25.47% |
| UPS250620C00160000 | 2024-05-17 2:59PM EDT | 160.00 | 11.18 | 10.80 | 11.25 | +0.48 | +4.49% | 52 | 146 | 24.97% |
| UPS250620C00165000 | 2024-05-13 12:49PM EDT | 165.00 | 9.35 | 8.95 | 9.40 | 0.00 | - | 1 | 153 | 24.59% |
| UPS250620C00170000 | 2024-05-14 12:07PM EDT | 170.00 | 7.90 | 7.35 | 7.75 | 0.00 | - | 2 | 164 | 24.18% |
| UPS250620C00175000 | 2024-05-14 2:14PM EDT | 175.00 | 6.30 | 5.95 | 6.35 | 0.00 | - | 1 | 66 | 23.83% |
| UPS250620C00180000 | 2024-05-17 10:03AM EDT | 180.00 | 4.80 | 4.00 | 5.15 | -0.20 | -4.00% | 5 | 563 | 23.51% |
| UPS250620C00185000 | 2024-05-15 3:54PM EDT | 185.00 | 3.74 | 3.85 | 4.15 | 0.00 | - | 1 | 346 | 23.22% |
| UPS250620C00190000 | 2024-05-10 12:01PM EDT | 190.00 | 2.90 | 3.00 | 3.30 | 0.00 | - | 10 | 163 | 22.92% |
| UPS250620C00195000 | 2024-05-16 2:22PM EDT | 195.00 | 2.60 | 2.18 | 2.61 | 0.00 | - | 1 | 21 | 22.66% |
| UPS250620C00200000 | 2024-05-16 3:50PM EDT | 200.00 | 2.06 | 1.84 | 2.07 | 0.00 | - | 4 | 34 | 22.49% |
| UPS250620C00210000 | 2024-05-13 9:33AM EDT | 210.00 | 1.10 | 1.17 | 1.37 | 0.00 | - | 7 | 7 | 22.56% |
| UPS250620C00220000 | 2024-04-25 11:28AM EDT | 220.00 | 0.71 | 0.60 | 0.83 | 0.00 | - | 1 | 5 | 22.25% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250620P00075000 | 2024-04-22 12:42PM EDT | 75.00 | 0.70 | 0.12 | 0.58 | 0.00 | - | - | 10 | 36.69% |
| UPS250620P00080000 | 2024-05-13 11:15AM EDT | 80.00 | 0.55 | 0.22 | 0.76 | 0.00 | - | 2 | 11 | 35.43% |
| UPS250620P00085000 | 2024-05-14 9:30AM EDT | 85.00 | 0.64 | 0.37 | 0.98 | 0.00 | - | 2 | 515 | 34.18% |
| UPS250620P00090000 | 2024-05-16 9:50AM EDT | 90.00 | 0.80 | 0.56 | 1.27 | 0.00 | - | 1 | 243 | 33.11% |
| UPS250620P00095000 | 2024-04-15 1:19PM EDT | 95.00 | 2.19 | 1.23 | 1.37 | 0.00 | - | 1 | 106 | 30.73% |
| UPS250620P00100000 | 2024-05-17 3:56PM EDT | 100.00 | 1.61 | 1.34 | 1.90 | +0.06 | +3.87% | 100 | 218 | 30.37% |
| UPS250620P00105000 | 2024-04-24 12:32PM EDT | 105.00 | 3.10 | 2.01 | 2.21 | 0.00 | - | 2 | 167 | 28.69% |
| UPS250620P00110000 | 2024-05-14 3:57PM EDT | 110.00 | 2.88 | 2.42 | 2.84 | 0.00 | - | 2 | 389 | 27.93% |
| UPS250620P00115000 | 2024-05-15 2:02PM EDT | 115.00 | 3.70 | 2.88 | 3.60 | 0.00 | - | 46 | 152 | 27.19% |
| UPS250620P00120000 | 2024-05-13 1:39PM EDT | 120.00 | 4.45 | 3.30 | 4.55 | 0.00 | - | 3 | 256 | 26.54% |
| UPS250620P00125000 | 2024-05-17 3:18PM EDT | 125.00 | 5.40 | 5.30 | 5.60 | -0.30 | -5.26% | 32 | 305 | 25.75% |
| UPS250620P00130000 | 2024-05-16 12:13PM EDT | 130.00 | 6.70 | 5.65 | 6.90 | 0.00 | - | 80 | 238 | 25.09% |
| UPS250620P00135000 | 2024-05-02 11:04AM EDT | 135.00 | 9.70 | 7.10 | 9.40 | 0.00 | - | 37 | 99 | 26.25% |
| UPS250620P00140000 | 2024-05-13 2:45PM EDT | 140.00 | 9.80 | 9.15 | 11.10 | 0.00 | - | 3 | 72 | 25.42% |
| UPS250620P00145000 | 2024-05-15 2:25PM EDT | 145.00 | 12.35 | 10.85 | 13.00 | 0.00 | - | 8 | 104 | 24.57% |
| UPS250620P00150000 | 2024-05-17 2:59PM EDT | 150.00 | 13.92 | 13.00 | 15.30 | -0.69 | -4.72% | 52 | 619 | 23.98% |
| UPS250620P00155000 | 2024-05-14 11:48AM EDT | 155.00 | 15.95 | 16.40 | 17.80 | 0.00 | - | 14 | 118 | 23.31% |
| UPS250620P00160000 | 2024-05-14 11:41AM EDT | 160.00 | 18.60 | 18.65 | 19.60 | 0.00 | - | 71 | 87 | 21.07% |
| UPS250620P00165000 | 2024-05-16 9:44AM EDT | 165.00 | 23.28 | 22.10 | 22.60 | 0.00 | - | 5 | 10 | 20.30% |
| UPS250620P00175000 | 2024-05-16 2:25PM EDT | 175.00 | 29.05 | 28.85 | 30.85 | 0.00 | - | 7 | 7 | 21.51% |
| UPS250620P00185000 | 2024-05-13 1:25PM EDT | 185.00 | 36.35 | 35.95 | 39.20 | 0.00 | - | 1 | 1 | 21.70% |
| UPS250620P00200000 | 2024-04-11 10:21AM EDT | 200.00 | 53.03 | 50.00 | 55.00 | 0.00 | - | 1 | 0 | 28.17% |
| UPS250620P00230000 | 2024-05-01 3:05PM EDT | 230.00 | 84.00 | 78.50 | 83.50 | 0.00 | - | - | 0 | 31.77% |
