La bourse ferme dans 1 h 39 min
CAC 40
7 618,84 +47,27 (+0,62 %) Euro Stoxx 50
4 907,46 +27,04 (+0,55 %) Dow Jones
38 855,04 +76,94 (+0,20 %) EUR/USD
1,0749 +0,0014 (+0,13 %) Gold future
2 332,10 +3,10 (+0,13 %) Bitcoin EUR
60 371,95 -384,29 (-0,63 %)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:51AM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS260116C00070000 | 2024-06-13 12:12PM EDT | 70.00 | 64.55 | 65.30 | 69.00 | 0.00 | - | 1 | 44 | 44.27% |
| UPS260116C00075000 | 2024-06-17 1:39PM EDT | 75.00 | 60.77 | 59.50 | 63.70 | 0.00 | - | 1 | 26 | 39.27% |
| UPS260116C00080000 | 2024-06-07 3:49PM EDT | 80.00 | 58.75 | 54.50 | 59.50 | 0.00 | - | 4 | 60 | 38.79% |
| UPS260116C00085000 | 2024-04-29 11:43AM EDT | 85.00 | 64.30 | 49.15 | 53.30 | 0.00 | - | 3 | 0 | 31.06% |
| UPS260116C00090000 | 2024-06-12 9:52AM EDT | 90.00 | 50.00 | 45.60 | 50.45 | 0.00 | - | 1 | 19 | 34.90% |
| UPS260116C00095000 | 2024-04-29 11:40AM EDT | 95.00 | 54.94 | 41.40 | 43.50 | 0.00 | - | 1 | 23 | 25.89% |
| UPS260116C00100000 | 2024-06-14 3:05PM EDT | 100.00 | 39.25 | 38.15 | 42.25 | 0.00 | - | 2 | 59 | 32.74% |
| UPS260116C00105000 | 2024-06-14 1:09PM EDT | 105.00 | 35.02 | 34.30 | 38.70 | 0.00 | - | 12 | 22 | 32.47% |
| UPS260116C00110000 | 2024-06-17 12:58PM EDT | 110.00 | 31.40 | 31.35 | 34.75 | 0.00 | - | 1 | 48 | 31.08% |
| UPS260116C00115000 | 2024-06-14 1:08PM EDT | 115.00 | 28.48 | 27.35 | 31.70 | 0.00 | - | 7 | 63 | 31.11% |
| UPS260116C00120000 | 2024-06-17 11:13AM EDT | 120.00 | 25.50 | 24.90 | 28.80 | 0.00 | - | 3 | 86 | 31.03% |
| UPS260116C00125000 | 2024-06-13 12:01PM EDT | 125.00 | 21.85 | 22.15 | 25.85 | 0.00 | - | 9 | 88 | 30.55% |
| UPS260116C00130000 | 2024-06-17 9:32AM EDT | 130.00 | 19.40 | 19.65 | 21.75 | 0.00 | - | 1 | 475 | 28.01% |
| UPS260116C00135000 | 2024-06-17 1:36PM EDT | 135.00 | 17.50 | 17.70 | 18.50 | 0.00 | - | 3 | 297 | 26.59% |
| UPS260116C00140000 | 2024-06-18 9:31AM EDT | 140.00 | 15.85 | 15.15 | 16.80 | +0.45 | +2.92% | 1 | 226 | 27.18% |
| UPS260116C00145000 | 2024-06-17 1:04PM EDT | 145.00 | 13.10 | 12.60 | 14.70 | 0.00 | - | 10 | 1,172 | 26.88% |
| UPS260116C00150000 | 2024-06-17 12:01PM EDT | 150.00 | 11.41 | 11.50 | 12.25 | 0.00 | - | 8 | 1,693 | 25.79% |
| UPS260116C00155000 | 2024-06-14 2:30PM EDT | 155.00 | 9.55 | 9.30 | 12.15 | 0.00 | - | 1 | 447 | 27.91% |
| UPS260116C00160000 | 2024-06-14 11:12AM EDT | 160.00 | 7.80 | 7.90 | 10.40 | 0.00 | - | 32 | 342 | 27.35% |
| UPS260116C00165000 | 2024-06-13 10:30AM EDT | 165.00 | 6.55 | 7.00 | 8.10 | 0.00 | - | 2 | 540 | 25.63% |
| UPS260116C00170000 | 2024-06-14 11:54AM EDT | 170.00 | 5.60 | 4.30 | 7.25 | 0.00 | - | 450 | 793 | 25.97% |
| UPS260116C00175000 | 2024-06-14 11:38AM EDT | 175.00 | 4.90 | 4.60 | 6.25 | 0.00 | - | 450 | 1,153 | 25.85% |
| UPS260116C00180000 | 2024-06-13 12:01PM EDT | 180.00 | 3.90 | 3.95 | 4.95 | 0.00 | - | 1 | 368 | 24.93% |
| UPS260116C00185000 | 2024-06-17 10:20AM EDT | 185.00 | 3.70 | 3.50 | 4.50 | 0.00 | - | 2 | 185 | 25.41% |
| UPS260116C00190000 | 2024-06-13 10:30AM EDT | 190.00 | 2.69 | 2.81 | 3.60 | 0.00 | - | 2 | 137 | 24.77% |
| UPS260116C00195000 | 2024-06-13 2:09PM EDT | 195.00 | 2.30 | 2.01 | 3.20 | 0.00 | - | 2 | 561 | 25.04% |
| UPS260116C00200000 | 2024-06-14 10:01AM EDT | 200.00 | 1.85 | 1.75 | 2.45 | 0.00 | - | 1 | 153 | 24.24% |
| UPS260116C00210000 | 2024-06-14 11:03AM EDT | 210.00 | 1.37 | 1.29 | 2.28 | 0.00 | - | 9 | 127 | 25.80% |
| UPS260116C00220000 | 2024-06-17 11:28AM EDT | 220.00 | 0.99 | 0.85 | 1.39 | 0.00 | - | 5 | 368 | 24.66% |
| UPS260116C00230000 | 2024-06-13 9:45AM EDT | 230.00 | 0.70 | 0.46 | 1.30 | 0.00 | - | 2 | 75 | 25.95% |
| UPS260116C00240000 | 2024-06-14 12:30PM EDT | 240.00 | 0.51 | 0.40 | 0.68 | 0.00 | - | 3 | 237 | 24.33% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS260116P00070000 | 2024-06-14 9:52AM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 535 | 12.50% |
| UPS260116P00075000 | 2024-06-03 10:52AM EDT | 75.00 | 1.29 | 0.96 | 1.58 | 0.00 | - | 1 | 86 | 33.95% |
| UPS260116P00080000 | 2024-05-07 10:35AM EDT | 80.00 | 1.35 | 1.58 | 1.79 | 0.00 | - | 1 | 33 | 31.88% |
| UPS260116P00085000 | 2024-06-04 3:08PM EDT | 85.00 | 2.30 | 0.11 | 4.55 | 0.00 | - | 2 | 50 | 38.62% |
| UPS260116P00090000 | 2024-06-17 3:05PM EDT | 90.00 | 2.90 | 2.40 | 2.90 | 0.00 | - | 10 | 987 | 30.10% |
| UPS260116P00095000 | 2024-06-17 2:59PM EDT | 95.00 | 3.70 | 3.45 | 3.90 | 0.00 | - | 11 | 301 | 30.05% |
| UPS260116P00100000 | 2024-06-11 3:42PM EDT | 100.00 | 4.34 | 3.90 | 4.60 | 0.00 | - | 2 | 481 | 28.76% |
| UPS260116P00105000 | 2024-05-30 9:31AM EDT | 105.00 | 6.00 | 4.35 | 7.50 | 0.00 | - | 1 | 19 | 32.03% |
| UPS260116P00110000 | 2024-06-17 1:24PM EDT | 110.00 | 7.05 | 5.70 | 7.10 | 0.00 | - | 10 | 148 | 27.83% |
| UPS260116P00115000 | 2024-06-17 10:05AM EDT | 115.00 | 8.60 | 7.80 | 8.55 | 0.00 | - | 1 | 573 | 27.22% |
| UPS260116P00120000 | 2024-06-17 12:33PM EDT | 120.00 | 10.03 | 9.00 | 10.15 | 0.00 | - | 25 | 400 | 26.55% |
| UPS260116P00125000 | 2024-06-17 1:22PM EDT | 125.00 | 12.00 | 11.15 | 12.00 | 0.00 | - | 1 | 565 | 25.98% |
| UPS260116P00130000 | 2024-06-13 3:42PM EDT | 130.00 | 14.05 | 13.00 | 14.35 | 0.00 | - | 14 | 1,325 | 25.85% |
| UPS260116P00135000 | 2024-06-17 2:57PM EDT | 135.00 | 16.05 | 14.90 | 16.75 | 0.00 | - | 1 | 599 | 25.46% |
| UPS260116P00140000 | 2024-06-17 1:23PM EDT | 140.00 | 18.85 | 17.85 | 19.55 | 0.00 | - | 1 | 774 | 25.33% |
| UPS260116P00145000 | 2024-06-17 1:02PM EDT | 145.00 | 21.50 | 20.10 | 21.15 | 0.00 | - | 1 | 354 | 23.13% |
| UPS260116P00150000 | 2024-06-12 1:15PM EDT | 150.00 | 23.25 | 22.40 | 25.55 | 0.00 | - | 1 | 287 | 24.74% |
| UPS260116P00155000 | 2024-06-07 12:44PM EDT | 155.00 | 25.40 | 25.50 | 27.70 | 0.00 | - | 1 | 72 | 22.68% |
| UPS260116P00160000 | 2024-06-12 10:46AM EDT | 160.00 | 29.09 | 27.55 | 32.50 | 0.00 | - | 25 | 242 | 24.39% |
| UPS260116P00165000 | 2024-05-06 12:44PM EDT | 165.00 | 27.77 | 31.95 | 33.90 | 0.00 | - | 60 | 246 | 20.23% |
| UPS260116P00170000 | 2024-06-05 12:39PM EDT | 170.00 | 36.50 | 35.60 | 39.50 | 0.00 | - | 2 | 3 | 22.94% |
| UPS260116P00175000 | 2024-06-05 12:41PM EDT | 175.00 | 40.00 | 40.15 | 43.50 | 0.00 | - | 4 | 24 | 22.62% |
| UPS260116P00180000 | 2024-04-30 1:06PM EDT | 180.00 | 37.57 | 43.40 | 45.15 | 0.00 | - | 10 | 11 | 15.92% |
| UPS260116P00185000 | 2024-05-15 12:04PM EDT | 185.00 | 39.07 | 49.30 | 51.10 | 0.00 | - | 1 | 3 | 19.93% |
| UPS260116P00190000 | 2024-05-24 2:08PM EDT | 190.00 | 52.00 | 52.10 | 57.00 | 0.00 | - | 1 | 6 | 23.39% |
| UPS260116P00195000 | 2024-05-23 9:51AM EDT | 195.00 | 53.40 | 56.55 | 61.00 | 0.00 | - | 1 | 0 | 21.91% |
| UPS260116P00200000 | 2024-04-11 10:21AM EDT | 200.00 | 53.73 | 51.40 | 54.15 | 0.00 | - | 1 | 7 | 0.00% |
| UPS260116P00210000 | 2024-04-11 10:32AM EDT | 210.00 | 63.00 | 60.00 | 65.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPS260116P00220000 | 2024-05-23 11:05AM EDT | 220.00 | 79.75 | 81.50 | 86.50 | 0.00 | - | 1 | 0 | 28.35% |
| UPS260116P00230000 | 2024-02-27 1:33PM EDT | 230.00 | 81.70 | 79.00 | 83.45 | 0.00 | - | 1 | 0 | 0.00% |
| UPS260116P00240000 | 2024-05-20 9:33AM EDT | 240.00 | 93.58 | 101.00 | 106.00 | 0.00 | - | 1 | 0 | 30.19% |
