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
61 533,91 +1 422,79 (+2,37 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524C00080000 | 2024-05-17 3:19PM EDT | 80.00 | 69.60 | 68.75 | 70.95 | -0.40 | -0.57% | 9 | 44 | 256.25% |
| UPS240524C00120000 | 2024-05-01 2:34PM EDT | 120.00 | 26.85 | 28.10 | 30.90 | 0.00 | - | - | 0 | 89.36% |
| UPS240524C00133000 | 2024-05-09 1:58PM EDT | 133.00 | 14.05 | 15.85 | 16.75 | 0.00 | - | 40 | 0 | 62.21% |
| UPS240524C00139000 | 2024-04-17 2:48PM EDT | 139.00 | 7.85 | 10.15 | 10.70 | 0.00 | - | - | 0 | 42.29% |
| UPS240524C00140000 | 2024-05-17 3:17PM EDT | 140.00 | 9.70 | 7.45 | 10.10 | -0.50 | -4.90% | 10 | 13 | 48.00% |
| UPS240524C00141000 | 2024-05-17 3:27PM EDT | 141.00 | 8.40 | 8.15 | 8.85 | -0.60 | -6.67% | 2 | 3 | 39.40% |
| UPS240524C00142000 | 2024-05-17 3:34PM EDT | 142.00 | 7.35 | 6.85 | 7.85 | -0.70 | -8.70% | 2 | 40 | 36.04% |
| UPS240524C00143000 | 2024-05-17 1:58PM EDT | 143.00 | 6.55 | 5.75 | 8.10 | +0.55 | +9.17% | 1 | 7 | 52.98% |
| UPS240524C00144000 | 2024-05-17 10:25AM EDT | 144.00 | 4.70 | 5.25 | 5.70 | -0.05 | -1.05% | 1 | 102 | 26.27% |
| UPS240524C00145000 | 2024-05-17 2:15PM EDT | 145.00 | 4.70 | 3.85 | 4.70 | -0.05 | -1.05% | 12 | 47 | 22.88% |
| UPS240524C00146000 | 2024-05-17 11:30AM EDT | 146.00 | 3.80 | 3.55 | 3.85 | +0.75 | +24.59% | 4 | 155 | 21.83% |
| UPS240524C00147000 | 2024-05-17 1:55PM EDT | 147.00 | 2.97 | 2.82 | 3.05 | -0.23 | -7.19% | 37 | 88 | 20.78% |
| UPS240524C00148000 | 2024-05-17 3:59PM EDT | 148.00 | 2.22 | 2.19 | 2.26 | -0.44 | -16.54% | 104 | 223 | 19.02% |
| UPS240524C00149000 | 2024-05-17 3:36PM EDT | 149.00 | 1.63 | 1.58 | 1.65 | -0.44 | -21.26% | 205 | 229 | 18.53% |
| UPS240524C00150000 | 2024-05-17 3:59PM EDT | 150.00 | 1.12 | 1.06 | 1.15 | -0.49 | -30.43% | 488 | 474 | 18.14% |
| UPS240524C00152500 | 2024-05-17 3:59PM EDT | 152.50 | 0.35 | 0.33 | 0.37 | -0.33 | -48.53% | 4,234 | 668 | 17.43% |
| UPS240524C00155000 | 2024-05-17 3:45PM EDT | 155.00 | 0.11 | 0.09 | 0.14 | -0.14 | -56.00% | 87 | 1,876 | 19.19% |
| UPS240524C00157500 | 2024-05-17 3:38PM EDT | 157.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 385 | 361 | 23.44% |
| UPS240524C00160000 | 2024-05-17 10:55AM EDT | 160.00 | 0.03 | 0.00 | 0.12 | -0.04 | -57.14% | 79 | 365 | 29.79% |
| UPS240524C00162500 | 2024-05-17 9:47AM EDT | 162.50 | 0.02 | 0.01 | 0.30 | -0.20 | -90.91% | 5 | 129 | 42.38% |
| UPS240524C00165000 | 2024-05-16 10:33AM EDT | 165.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 16 | 22 | 35.65% |
| UPS240524C00167500 | 2024-05-10 12:29PM EDT | 167.50 | 0.03 | 0.00 | 0.63 | 0.00 | - | - | 1 | 54.05% |
| UPS240524C00170000 | 2024-04-05 3:37PM EDT | 170.00 | 0.84 | 0.00 | 1.29 | 0.00 | - | 2 | 1 | 70.12% |
| UPS240524C00175000 | 2024-05-17 1:29PM EDT | 175.00 | 0.04 | 0.00 | 0.30 | -0.33 | -89.19% | 23 | 4 | 60.55% |
| UPS240524C00190000 | 2024-05-13 10:14AM EDT | 190.00 | 0.01 | 0.00 | 1.47 | 0.00 | - | 6 | 6 | 114.26% |
| UPS240524C00195000 | 2024-05-13 10:18AM EDT | 195.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 5 | 5 | 133.35% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524P00115000 | 2024-05-15 1:02PM EDT | 115.00 | 0.01 | 0.00 | 1.91 | 0.00 | - | 3 | 3 | 136.72% |
| UPS240524P00120000 | 2024-05-13 10:13AM EDT | 120.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 16 | 26 | 64.84% |
| UPS240524P00125000 | 2024-04-24 12:47PM EDT | 125.00 | 0.18 | 0.00 | 1.27 | 0.00 | - | 1 | 14 | 91.50% |
| UPS240524P00129000 | 2024-05-01 2:28PM EDT | 129.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | 2 | 5 | 78.71% |
| UPS240524P00130000 | 2024-05-15 3:52PM EDT | 130.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1,470 | 66.41% |
| UPS240524P00131000 | 2024-04-25 11:05AM EDT | 131.00 | 0.43 | 0.00 | 0.29 | 0.00 | - | - | 4 | 52.34% |
| UPS240524P00132000 | 2024-04-30 12:42PM EDT | 132.00 | 0.24 | 0.00 | 1.27 | 0.00 | - | 4 | 10 | 69.14% |
| UPS240524P00133000 | 2024-05-02 10:55AM EDT | 133.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 57.67% |
| UPS240524P00134000 | 2024-05-13 10:23AM EDT | 134.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 8 | 32 | 62.74% |
| UPS240524P00135000 | 2024-05-17 10:33AM EDT | 135.00 | 0.64 | 0.00 | 0.14 | +0.59 | +1,180.00% | 1 | 69 | 41.90% |
| UPS240524P00136000 | 2024-05-14 10:33AM EDT | 136.00 | 0.48 | 0.00 | 1.27 | 0.00 | - | 1 | 16 | 56.35% |
| UPS240524P00137000 | 2024-05-17 11:12AM EDT | 137.00 | 0.05 | 0.01 | 0.30 | -0.01 | -16.67% | 5 | 48 | 43.46% |
| UPS240524P00138000 | 2024-05-17 10:33AM EDT | 138.00 | 0.67 | 0.01 | 0.04 | +0.59 | +737.50% | 1 | 21 | 27.54% |
| UPS240524P00139000 | 2024-05-14 1:55PM EDT | 139.00 | 0.16 | 0.01 | 0.04 | 0.00 | - | 3 | 37 | 25.39% |
| UPS240524P00140000 | 2024-05-16 3:49PM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 236 | 29.54% |
| UPS240524P00141000 | 2024-05-17 3:55PM EDT | 141.00 | 0.03 | 0.02 | 0.16 | -0.12 | -80.00% | 9 | 104 | 27.30% |
| UPS240524P00142000 | 2024-05-17 1:54PM EDT | 142.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 2 | 93 | 20.70% |
| UPS240524P00143000 | 2024-05-17 3:36PM EDT | 143.00 | 0.07 | 0.06 | 0.29 | -0.07 | -50.00% | 1,629 | 87 | 25.68% |
| UPS240524P00144000 | 2024-05-17 2:54PM EDT | 144.00 | 0.11 | 0.10 | 0.14 | -0.11 | -50.00% | 34 | 69 | 18.56% |
| UPS240524P00145000 | 2024-05-17 3:52PM EDT | 145.00 | 0.18 | 0.17 | 0.21 | -0.07 | -28.00% | 83 | 337 | 17.63% |
| UPS240524P00146000 | 2024-05-17 3:36PM EDT | 146.00 | 0.31 | 0.30 | 0.36 | -0.12 | -27.91% | 204 | 109 | 17.58% |
| UPS240524P00147000 | 2024-05-17 3:54PM EDT | 147.00 | 0.51 | 0.49 | 0.56 | -0.18 | -26.09% | 143 | 120 | 17.16% |
| UPS240524P00148000 | 2024-05-17 3:59PM EDT | 148.00 | 0.81 | 0.77 | 0.83 | -0.01 | -1.22% | 115 | 205 | 16.58% |
| UPS240524P00149000 | 2024-05-17 3:49PM EDT | 149.00 | 1.17 | 1.16 | 1.24 | -0.12 | -9.30% | 119 | 302 | 16.48% |
| UPS240524P00150000 | 2024-05-17 3:56PM EDT | 150.00 | 1.69 | 1.67 | 1.73 | +0.01 | +0.60% | 45 | 226 | 15.92% |
| UPS240524P00152500 | 2024-05-17 2:51PM EDT | 152.50 | 3.50 | 3.40 | 4.60 | +0.28 | +8.70% | 8 | 233 | 31.89% |
| UPS240524P00155000 | 2024-05-14 1:45PM EDT | 155.00 | 5.85 | 4.45 | 6.95 | 0.00 | - | 61 | 42 | 39.28% |
| UPS240524P00162500 | 2024-05-13 10:28AM EDT | 162.50 | 13.40 | 13.35 | 14.35 | 0.00 | - | 3 | 3 | 50.54% |
| UPS240524P00165000 | 2024-05-13 1:02PM EDT | 165.00 | 15.83 | 15.35 | 17.00 | 0.00 | - | 1 | 2 | 51.86% |
| UPS240524P00170000 | 2024-05-15 3:09PM EDT | 170.00 | 21.75 | 20.35 | 21.85 | 0.00 | - | 23 | 6 | 60.35% |
| UPS240524P00172500 | 2024-05-16 10:10AM EDT | 172.50 | 24.20 | 22.65 | 24.75 | 0.00 | - | 1 | 3 | 69.24% |
| UPS240524P00175000 | 2024-05-15 3:50PM EDT | 175.00 | 27.01 | 24.70 | 27.45 | 0.00 | - | 2 | 0 | 69.43% |
