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
61 613,79 +1 638,70 (+2,73 %)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240517C00080000 | 2024-05-16 10:54AM EDT | 80.00 | 66.95 | 67.35 | 71.25 | 0.00 | - | 28 | 16 | 481.25% |
| UPS240517C00100000 | 2024-05-09 1:44PM EDT | 100.00 | 48.40 | 48.25 | 50.65 | 0.00 | - | 2 | 0 | 383.59% |
| UPS240517C00115000 | 2024-04-05 11:04AM EDT | 115.00 | 35.18 | 30.80 | 33.70 | 0.00 | - | 1 | 1 | 0.00% |
| UPS240517C00120000 | 2024-05-15 10:30AM EDT | 120.00 | 28.10 | 27.65 | 31.15 | 0.00 | - | 3 | 3 | 217.19% |
| UPS240517C00125000 | 2024-05-10 10:27AM EDT | 125.00 | 22.46 | 22.80 | 25.50 | 0.00 | - | 1 | 0 | 291.41% |
| UPS240517C00130000 | 2024-05-15 11:37AM EDT | 130.00 | 18.65 | 18.40 | 20.50 | 0.00 | - | 5 | 4 | 155.47% |
| UPS240517C00135000 | 2024-05-14 9:47AM EDT | 135.00 | 17.40 | 12.65 | 15.50 | 0.00 | - | 9 | 9 | 195.70% |
| UPS240517C00136000 | 2024-04-24 12:11PM EDT | 136.00 | 9.10 | 11.60 | 13.45 | 0.00 | - | - | 0 | 113.09% |
| UPS240517C00137000 | 2024-05-14 11:11AM EDT | 137.00 | 14.25 | 11.65 | 12.50 | 0.00 | - | 2 | 2 | 111.13% |
| UPS240517C00138000 | 2024-05-09 3:56PM EDT | 138.00 | 11.30 | 9.40 | 11.50 | 0.00 | - | 2 | 0 | 103.71% |
| UPS240517C00139000 | 2024-05-09 1:58PM EDT | 139.00 | 8.70 | 8.40 | 10.60 | 0.00 | - | 53 | 0 | 104.59% |
| UPS240517C00140000 | 2024-05-16 3:40PM EDT | 140.00 | 9.65 | 8.40 | 9.40 | 0.00 | - | 3 | 27 | 79.30% |
| UPS240517C00141000 | 2024-05-09 3:32PM EDT | 141.00 | 7.25 | 6.90 | 8.45 | +0.25 | +3.57% | 1 | 0 | 76.95% |
| UPS240517C00142000 | 2024-05-10 2:12PM EDT | 142.00 | 5.70 | 6.15 | 7.55 | 0.00 | - | 1 | 7 | 77.15% |
| UPS240517C00143000 | 2024-05-16 2:11PM EDT | 143.00 | 6.09 | 4.85 | 6.60 | 0.00 | - | 4 | 15 | 72.46% |
| UPS240517C00144000 | 2024-05-17 11:37AM EDT | 144.00 | 4.35 | 3.65 | 5.90 | -1.50 | -25.64% | 19 | 22 | 79.49% |
| UPS240517C00145000 | 2024-05-17 3:59PM EDT | 145.00 | 4.08 | 3.10 | 5.40 | -0.72 | -15.00% | 48 | 123 | 90.53% |
| UPS240517C00146000 | 2024-05-17 3:01PM EDT | 146.00 | 2.96 | 2.91 | 4.00 | +0.16 | +5.71% | 168 | 501 | 63.97% |
| UPS240517C00147000 | 2024-05-17 3:46PM EDT | 147.00 | 2.28 | 2.00 | 2.50 | -0.52 | -18.57% | 58 | 1,226 | 32.62% |
| UPS240517C00148000 | 2024-05-17 3:46PM EDT | 148.00 | 1.30 | 0.90 | 1.54 | -0.85 | -39.53% | 268 | 560 | 24.66% |
| UPS240517C00149000 | 2024-05-17 3:52PM EDT | 149.00 | 0.41 | 0.10 | 2.15 | -0.83 | -66.94% | 319 | 895 | 65.14% |
| UPS240517C00150000 | 2024-05-17 3:49PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.58 | -98.31% | 818 | 4,539 | 5.86% |
| UPS240517C00152500 | 2024-05-17 3:56PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 85 | 1,668 | 19.53% |
| UPS240517C00155000 | 2024-05-17 3:35PM EDT | 155.00 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 46 | 2,923 | 32.03% |
| UPS240517C00157500 | 2024-05-17 11:03AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 39 | 205 | 42.97% |
| UPS240517C00160000 | 2024-05-16 3:53PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,847 | 50.00% |
| UPS240517C00162500 | 2024-05-16 12:17PM EDT | 162.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 18 | 41 | 136.52% |
| UPS240517C00165000 | 2024-05-17 2:00PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,880 | 68.75% |
| UPS240517C00167500 | 2024-05-15 3:08PM EDT | 167.50 | 0.01 | 0.00 | 0.45 | 0.00 | - | 3 | 7 | 133.20% |
| UPS240517C00170000 | 2024-05-17 2:18PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,689 | 87.50% |
| UPS240517C00175000 | 2024-05-13 3:37PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 732 | 106.25% |
| UPS240517C00180000 | 2024-05-13 10:13AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,074 | 121.88% |
| UPS240517C00185000 | 2024-05-03 11:35AM EDT | 185.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 48 | 199.22% |
| UPS240517C00190000 | 2024-05-07 1:30PM EDT | 190.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 146 | 217.19% |
| UPS240517C00195000 | 2024-05-06 11:03AM EDT | 195.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 239.06% |
| UPS240517C00200000 | 2024-03-26 10:19AM EDT | 200.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 2 | 5 | 242.97% |
| UPS240517C00210000 | 2024-02-21 3:44PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240517P00080000 | 2024-04-22 11:57AM EDT | 80.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 2 | 7 | 758.59% |
| UPS240517P00085000 | 2024-03-12 11:33AM EDT | 85.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 450.78% |
| UPS240517P00090000 | 2024-02-14 12:39PM EDT | 90.00 | 0.05 | 0.00 | 0.91 | 0.00 | - | 2 | 2 | 535.55% |
| UPS240517P00095000 | 2024-03-15 10:09AM EDT | 95.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 37 | 309.38% |
| UPS240517P00100000 | 2024-04-25 10:25AM EDT | 100.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 86 | 523.63% |
| UPS240517P00105000 | 2024-04-22 9:57AM EDT | 105.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 1 | 40 | 471.29% |
| UPS240517P00110000 | 2024-05-15 9:59AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 620 | 215.63% |
| UPS240517P00115000 | 2024-05-06 12:05PM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 177 | 196.88% |
| UPS240517P00120000 | 2024-05-13 2:04PM EDT | 120.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 602 | 171.88% |
| UPS240517P00125000 | 2024-05-15 11:13AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 1,000 | 118.75% |
| UPS240517P00130000 | 2024-05-16 11:22AM EDT | 130.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | 1 | 2,494 | 122.66% |
| UPS240517P00131000 | 2024-05-15 2:47PM EDT | 131.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 400 | 259 | 191.41% |
| UPS240517P00132000 | 2024-05-07 11:24AM EDT | 132.00 | 0.10 | 0.00 | 1.82 | 0.00 | - | 7 | 61 | 202.64% |
| UPS240517P00133000 | 2024-05-10 10:44AM EDT | 133.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 31 | 174.41% |
| UPS240517P00134000 | 2024-05-14 1:55PM EDT | 134.00 | 0.19 | 0.00 | 0.18 | 0.00 | - | 1 | 34 | 108.59% |
| UPS240517P00135000 | 2024-05-16 3:57PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 3,477 | 68.75% |
| UPS240517P00136000 | 2024-05-14 10:33AM EDT | 136.00 | 0.12 | 0.01 | 1.27 | 0.00 | - | 4 | 28 | 149.41% |
| UPS240517P00137000 | 2024-05-17 10:06AM EDT | 137.00 | 0.01 | 0.00 | 1.27 | -0.04 | -80.00% | 34 | 973 | 140.53% |
| UPS240517P00138000 | 2024-05-17 10:05AM EDT | 138.00 | 0.01 | 0.00 | 1.00 | -0.02 | -66.67% | 166 | 42 | 122.85% |
| UPS240517P00139000 | 2024-05-16 3:11PM EDT | 139.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 87 | 123.24% |
| UPS240517P00140000 | 2024-05-17 10:27AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 74 | 3,864 | 50.00% |
| UPS240517P00141000 | 2024-05-17 1:01PM EDT | 141.00 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 7 | 111 | 105.66% |
| UPS240517P00142000 | 2024-05-17 10:59AM EDT | 142.00 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 8 | 483 | 47.27% |
| UPS240517P00143000 | 2024-05-17 1:07PM EDT | 143.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 31 | 1,456 | 59.28% |
| UPS240517P00144000 | 2024-05-17 11:27AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 497 | 827 | 30.47% |
| UPS240517P00145000 | 2024-05-17 3:47PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 64 | 3,496 | 25.00% |
| UPS240517P00146000 | 2024-05-17 1:39PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 58 | 1,675 | 19.92% |
| UPS240517P00147000 | 2024-05-17 3:34PM EDT | 147.00 | 0.03 | 0.00 | 0.01 | -0.03 | -50.00% | 37 | 512 | 14.45% |
| UPS240517P00148000 | 2024-05-17 3:34PM EDT | 148.00 | 1.03 | 0.00 | 0.01 | +0.87 | +543.75% | 100 | 731 | 8.99% |
| UPS240517P00149000 | 2024-05-17 3:34PM EDT | 149.00 | 0.09 | 0.00 | 0.05 | -0.24 | -72.73% | 108 | 452 | 4.40% |
| UPS240517P00150000 | 2024-05-17 3:30PM EDT | 150.00 | 0.69 | 0.31 | 1.20 | -0.03 | -4.17% | 60 | 1,372 | 24.32% |
| UPS240517P00152500 | 2024-05-17 1:39PM EDT | 152.50 | 3.55 | 2.47 | 4.35 | -0.70 | -16.47% | 7 | 213 | 75.29% |
| UPS240517P00155000 | 2024-05-17 3:04PM EDT | 155.00 | 5.55 | 5.10 | 6.85 | +0.05 | +0.91% | 4 | 44 | 56.64% |
| UPS240517P00157500 | 2024-05-09 11:05AM EDT | 157.50 | 11.95 | 6.95 | 9.95 | 0.00 | - | 1 | 0 | 71.29% |
| UPS240517P00160000 | 2024-05-13 2:30PM EDT | 160.00 | 10.50 | 9.40 | 11.85 | 0.00 | - | 101 | 11 | 142.58% |
| UPS240517P00165000 | 2024-05-10 2:48PM EDT | 165.00 | 17.65 | 15.20 | 16.00 | 0.00 | - | 16 | 0 | 121.09% |
| UPS240517P00167500 | 2024-05-15 3:09PM EDT | 167.50 | 19.40 | 17.25 | 19.45 | 0.00 | - | 23 | 6 | 112.89% |
| UPS240517P00170000 | 2024-05-14 3:22PM EDT | 170.00 | 20.90 | 19.40 | 22.00 | 0.00 | - | 630 | 3 | 223.24% |
| UPS240517P00180000 | 2024-05-09 3:36PM EDT | 180.00 | 34.10 | 29.15 | 32.90 | 0.00 | - | 27 | 0 | 201.95% |
