La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 289,78 +288,96 (+0,47 %)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:04PM EDT
Échanges après Bourse :
Prix d’exercice:120.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240607C00120000 | 2024-05-31 10:01AM EDT | 2024-06-07 | 16.80 | 16.50 | 20.25 | +1.00 | +6.33% | 1 | 8 | 99.71% |
| UPS240614C00120000 | 2024-05-30 3:54PM EDT | 2024-06-14 | 17.00 | 17.00 | 21.00 | 0.00 | - | 3 | 7 | 82.57% |
| UPS240621C00120000 | 2024-05-31 12:16PM EDT | 2024-06-21 | 17.99 | 17.00 | 21.45 | +2.11 | +13.29% | 6 | 33 | 72.75% |
| UPS240628C00120000 | 2024-05-31 11:28AM EDT | 2024-06-28 | 18.74 | 19.20 | 22.00 | +3.34 | +21.69% | 3 | 17 | 53.98% |
| UPS240719C00120000 | 2024-05-31 3:36PM EDT | 2024-07-19 | 19.35 | 17.50 | 22.10 | +3.34 | +20.86% | 2 | 19 | 52.38% |
| UPS240920C00120000 | 2024-05-31 9:32AM EDT | 2024-09-20 | 19.67 | 19.00 | 22.00 | -5.43 | -21.63% | 1 | 66 | 34.17% |
| UPS241018C00120000 | 2024-05-29 12:25PM EDT | 2024-10-18 | 19.55 | 19.60 | 22.85 | 0.00 | - | 2 | 39 | 34.06% |
| UPS250117C00120000 | 2024-05-31 1:17PM EDT | 2025-01-17 | 22.83 | 22.45 | 24.90 | +1.63 | +7.69% | 15 | 139 | 32.64% |
| UPS250620C00120000 | 2024-05-29 1:33PM EDT | 2025-06-20 | 23.70 | 25.70 | 27.70 | 0.00 | - | 1 | 61 | 31.35% |
| UPS260116C00120000 | 2024-05-29 2:40PM EDT | 2026-01-16 | 25.74 | 28.10 | 30.05 | 0.00 | - | 3 | 74 | 29.18% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240607P00120000 | 2024-05-01 12:46PM EDT | 2024-06-07 | 1.09 | 0.00 | 1.28 | 0.00 | - | - | 1 | 80.66% |
| UPS240614P00120000 | 2024-05-24 2:22PM EDT | 2024-06-14 | 0.09 | 0.01 | 1.28 | 0.00 | - | 2 | 0 | 57.13% |
| UPS240621P00120000 | 2024-05-31 2:43PM EDT | 2024-06-21 | 0.10 | 0.02 | 0.11 | 0.00 | - | 42 | 941 | 32.13% |
| UPS240628P00120000 | 2024-05-30 10:50AM EDT | 2024-06-28 | 0.18 | 0.03 | 0.25 | 0.00 | - | 3 | 5 | 32.42% |
| UPS240705P00120000 | 2024-05-30 10:26AM EDT | 2024-07-05 | 0.40 | 0.05 | 0.39 | 0.00 | - | 6 | 6 | 31.93% |
| UPS240719P00120000 | 2024-05-31 1:58PM EDT | 2024-07-19 | 0.27 | 0.11 | 0.24 | -0.08 | -22.86% | 23 | 405 | 24.32% |
| UPS240920P00120000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 1.44 | 1.27 | 1.53 | -0.43 | -22.99% | 39 | 545 | 26.20% |
| UPS241018P00120000 | 2024-05-29 3:51PM EDT | 2024-10-18 | 2.63 | 1.81 | 1.97 | 0.00 | - | 13 | 121 | 25.64% |
| UPS250117P00120000 | 2024-05-31 2:56PM EDT | 2025-01-17 | 3.95 | 3.65 | 3.85 | -0.40 | -9.20% | 6 | 2,261 | 26.31% |
| UPS250321P00120000 | 2024-05-29 3:49PM EDT | 2025-03-21 | 5.35 | 4.80 | 5.10 | -0.35 | -6.14% | 1 | 581 | 26.70% |
| UPS250620P00120000 | 2024-05-29 10:18AM EDT | 2025-06-20 | 6.99 | 5.60 | 6.75 | 0.00 | - | 30 | 943 | 27.03% |
| UPS260116P00120000 | 2024-05-30 11:44AM EDT | 2026-01-16 | 9.69 | 8.05 | 9.50 | -0.53 | -5.19% | 1 | 369 | 26.49% |
