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
62 313,64 +710,62 (+1,15 %)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240614C00125000 | 2024-05-28 3:51PM EDT | 2024-06-14 | 12.55 | 12.00 | 16.30 | 0.00 | - | 1 | 1 | 71.12% |
| UPS240621C00125000 | 2024-05-31 12:32PM EDT | 2024-06-21 | 13.20 | 12.00 | 16.50 | +1.40 | +11.86% | 1 | 13 | 60.18% |
| UPS240705C00125000 | 2024-05-31 12:48PM EDT | 2024-07-05 | 13.67 | 12.50 | 16.50 | +1.17 | +9.36% | 60 | 60 | 46.61% |
| UPS240719C00125000 | 2024-05-31 1:33PM EDT | 2024-07-19 | 14.70 | 13.00 | 17.45 | +3.77 | +34.49% | 10 | 14 | 45.62% |
| UPS240920C00125000 | 2024-05-29 3:21PM EDT | 2024-09-20 | 13.96 | 15.25 | 18.75 | 0.00 | - | 1 | 44 | 35.48% |
| UPS241018C00125000 | 2024-05-30 12:52PM EDT | 2024-10-18 | 17.26 | 15.50 | 18.80 | +1.52 | +9.66% | 3 | 96 | 31.91% |
| UPS250117C00125000 | 2024-05-29 3:43PM EDT | 2025-01-17 | 16.87 | 18.55 | 21.75 | 0.00 | - | 3 | 52 | 32.75% |
| UPS250321C00125000 | 2024-05-23 2:13PM EDT | 2025-03-21 | 22.20 | 20.60 | 22.55 | 0.00 | - | - | 7 | 30.88% |
| UPS250620C00125000 | 2024-04-01 11:43AM EDT | 2025-06-20 | 29.63 | 28.10 | 28.70 | 0.00 | - | 4 | 5 | 39.13% |
| UPS260116C00125000 | 2024-05-30 1:43PM EDT | 2026-01-16 | 24.00 | 25.20 | 26.10 | 0.00 | - | 1 | 79 | 27.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240607P00125000 | 2024-05-30 11:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.31 | -0.06 | -85.71% | 10 | 13 | 52.44% |
| UPS240614P00125000 | 2024-05-29 3:06PM EDT | 2024-06-14 | 0.21 | 0.04 | 0.62 | 0.00 | - | 12 | 14 | 44.34% |
| UPS240621P00125000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 0.11 | 0.07 | 0.16 | -0.15 | -57.69% | 107 | 2,232 | 26.27% |
| UPS240628P00125000 | 2024-05-31 10:26AM EDT | 2024-06-28 | 0.32 | 0.05 | 0.45 | -0.10 | -23.81% | 2 | 31 | 28.74% |
| UPS240705P00125000 | 2024-05-31 1:48PM EDT | 2024-07-05 | 0.37 | 0.05 | 0.48 | -0.14 | -27.45% | 1 | 7 | 26.15% |
| UPS240719P00125000 | 2024-05-31 1:28PM EDT | 2024-07-19 | 0.58 | 0.44 | 0.62 | -0.24 | -29.27% | 9 | 805 | 23.71% |
| UPS240920P00125000 | 2024-05-30 3:47PM EDT | 2024-09-20 | 2.63 | 2.23 | 2.43 | -0.36 | -12.04% | 2 | 464 | 25.43% |
| UPS241018P00125000 | 2024-05-31 1:28PM EDT | 2024-10-18 | 3.10 | 2.58 | 2.94 | -0.30 | -8.82% | 2 | 401 | 24.78% |
| UPS250117P00125000 | 2024-05-31 12:03PM EDT | 2025-01-17 | 5.43 | 4.85 | 5.10 | -0.32 | -5.57% | 9 | 1,634 | 25.50% |
| UPS250321P00125000 | 2024-05-30 9:39AM EDT | 2025-03-21 | 7.85 | 5.20 | 7.25 | 0.00 | - | 2 | 851 | 27.72% |
| UPS250620P00125000 | 2024-05-31 12:40PM EDT | 2025-06-20 | 8.50 | 6.85 | 8.15 | -0.38 | -4.28% | 3 | 515 | 26.06% |
| UPS260116P00125000 | 2024-05-31 3:29PM EDT | 2026-01-16 | 11.15 | 9.70 | 11.20 | -0.70 | -5.91% | 2 | 531 | 25.86% |
