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
62 289,80 +780,85 (+1,27 %)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:04PM EDT
Échanges après Bourse :
Prix d’exercice:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240607C00135000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 4.50 | 4.00 | 5.40 | +1.50 | +50.00% | 126 | 151 | 40.19% |
| UPS240614C00135000 | 2024-05-31 1:41PM EDT | 2024-06-14 | 4.50 | 4.60 | 5.65 | +0.75 | +20.00% | 7 | 32 | 31.04% |
| UPS240621C00135000 | 2024-05-31 3:33PM EDT | 2024-06-21 | 5.30 | 5.40 | 5.70 | +1.27 | +31.51% | 55 | 232 | 25.77% |
| UPS240628C00135000 | 2024-05-31 3:01PM EDT | 2024-06-28 | 5.45 | 5.45 | 6.70 | +1.07 | +24.43% | 7 | 11 | 29.49% |
| UPS240705C00135000 | 2024-05-31 1:37PM EDT | 2024-07-05 | 6.00 | 5.65 | 6.95 | +1.05 | +21.21% | 20 | 64 | 27.94% |
| UPS240719C00135000 | 2024-05-31 3:54PM EDT | 2024-07-19 | 7.15 | 7.15 | 7.30 | +1.15 | +19.17% | 60 | 213 | 25.46% |
| UPS240920C00135000 | 2024-05-31 10:00AM EDT | 2024-09-20 | 9.75 | 9.75 | 10.50 | +1.20 | +14.04% | 54 | 165 | 27.74% |
| UPS241018C00135000 | 2024-05-31 2:57PM EDT | 2024-10-18 | 10.50 | 10.55 | 11.95 | +1.25 | +13.51% | 71 | 769 | 29.17% |
| UPS250117C00135000 | 2024-05-31 2:46PM EDT | 2025-01-17 | 13.25 | 13.40 | 13.90 | +1.15 | +9.50% | 15 | 215 | 27.27% |
| UPS250321C00135000 | 2024-05-30 1:30PM EDT | 2025-03-21 | 13.65 | 14.60 | 15.80 | 0.00 | - | 10 | 67 | 28.10% |
| UPS250620C00135000 | 2024-05-30 12:03PM EDT | 2025-06-20 | 14.95 | 15.35 | 18.10 | 0.00 | - | 1 | 18 | 28.71% |
| UPS260116C00135000 | 2024-05-30 12:01PM EDT | 2026-01-16 | 18.80 | 19.75 | 20.65 | +0.30 | +1.62% | 1 | 113 | 26.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240607P00135000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.36 | 0.29 | 0.37 | -0.74 | -67.27% | 96 | 247 | 21.63% |
| UPS240614P00135000 | 2024-05-30 1:04PM EDT | 2024-06-14 | 1.84 | 0.75 | 0.86 | 0.00 | - | 33 | 117 | 21.62% |
| UPS240621P00135000 | 2024-05-31 3:31PM EDT | 2024-06-21 | 1.26 | 1.09 | 1.25 | -0.84 | -40.00% | 203 | 2,277 | 21.25% |
| UPS240628P00135000 | 2024-05-31 2:26PM EDT | 2024-06-28 | 1.83 | 1.24 | 1.83 | -1.16 | -38.80% | 4 | 111 | 22.77% |
| UPS240705P00135000 | 2024-05-29 1:17PM EDT | 2024-07-05 | 3.05 | 1.51 | 1.98 | 0.00 | - | 3 | 3 | 21.34% |
| UPS240712P00135000 | 2024-05-30 11:34AM EDT | 2024-07-12 | 3.23 | 0.26 | 2.32 | 0.00 | - | 1 | 1 | 21.49% |
| UPS240719P00135000 | 2024-05-31 3:47PM EDT | 2024-07-19 | 2.39 | 2.18 | 2.32 | -0.91 | -27.58% | 190 | 2,569 | 19.89% |
| UPS240920P00135000 | 2024-05-31 1:27PM EDT | 2024-09-20 | 5.75 | 5.15 | 5.30 | -0.90 | -13.53% | 30 | 1,448 | 23.46% |
| UPS241018P00135000 | 2024-05-31 2:30PM EDT | 2024-10-18 | 6.20 | 5.70 | 5.90 | -0.75 | -10.79% | 1 | 328 | 22.80% |
| UPS250117P00135000 | 2024-05-31 12:01PM EDT | 2025-01-17 | 9.05 | 8.05 | 8.95 | -0.55 | -5.73% | 2 | 1,685 | 24.90% |
| UPS250321P00135000 | 2024-05-31 12:39PM EDT | 2025-03-21 | 10.47 | 9.40 | 10.10 | +4.02 | +62.33% | 3 | 4 | 24.45% |
| UPS250620P00135000 | 2024-05-29 3:51PM EDT | 2025-06-20 | 13.50 | 10.55 | 12.80 | 0.00 | - | 1 | 106 | 26.26% |
| UPS260116P00135000 | 2024-05-28 9:30AM EDT | 2026-01-16 | 15.80 | 14.40 | 15.15 | +1.02 | +6.90% | 2 | 588 | 24.55% |
