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
62 397,45 +371,43 (+0,60 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240607C00145000 | 2024-05-31 2:42PM EDT | 2024-06-07 | 0.13 | 0.11 | 0.14 | +0.02 | +18.18% | 20 | 100 | 21.39% |
| UPS240614C00145000 | 2024-05-31 1:59PM EDT | 2024-06-14 | 0.40 | 0.40 | 0.62 | +0.13 | +48.15% | 48 | 70 | 23.49% |
| UPS240621C00145000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.76 | 0.69 | 0.83 | +0.26 | +52.00% | 52 | 1,865 | 21.44% |
| UPS240628C00145000 | 2024-05-31 3:44PM EDT | 2024-06-28 | 1.08 | 0.35 | 1.32 | +0.35 | +47.95% | 16 | 204 | 22.71% |
| UPS240705C00145000 | 2024-05-31 2:49PM EDT | 2024-07-05 | 1.26 | 0.67 | 1.73 | +0.29 | +29.90% | 22 | 46 | 23.18% |
| UPS240719C00145000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 2.05 | 2.11 | 2.24 | +0.49 | +31.41% | 201 | 2,386 | 22.46% |
| UPS240920C00145000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 4.87 | 4.80 | 5.00 | +0.82 | +20.25% | 105 | 1,478 | 24.41% |
| UPS241018C00145000 | 2024-05-31 3:58PM EDT | 2024-10-18 | 5.73 | 5.70 | 5.90 | +0.78 | +15.76% | 49 | 292 | 24.53% |
| UPS250117C00145000 | 2024-05-31 3:30PM EDT | 2025-01-17 | 8.25 | 8.15 | 8.95 | +1.00 | +13.79% | 13 | 452 | 26.09% |
| UPS250321C00145000 | 2024-05-31 12:49PM EDT | 2025-03-21 | 10.40 | 9.80 | 11.15 | +2.60 | +33.33% | 1 | 17 | 27.56% |
| UPS250620C00145000 | 2024-05-29 2:45PM EDT | 2025-06-20 | 10.06 | 11.70 | 12.40 | 0.00 | - | 1 | 57 | 26.28% |
| UPS260116C00145000 | 2024-05-30 12:06PM EDT | 2026-01-16 | 15.00 | 14.90 | 16.00 | +0.76 | +5.34% | 1 | 1,157 | 26.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240607P00145000 | 2024-05-31 11:20AM EDT | 2024-06-07 | 6.65 | 5.30 | 7.20 | -3.90 | -36.97% | 4 | 17 | 42.33% |
| UPS240614P00145000 | 2024-05-31 1:35PM EDT | 2024-06-14 | 7.10 | 5.40 | 7.10 | -1.65 | -18.86% | 2 | 34 | 28.74% |
| UPS240621P00145000 | 2024-05-31 1:45PM EDT | 2024-06-21 | 7.11 | 5.50 | 7.10 | -1.96 | -21.61% | 26 | 1,974 | 23.46% |
| UPS240628P00145000 | 2024-05-31 12:09PM EDT | 2024-06-28 | 8.44 | 6.30 | 7.10 | +2.31 | +37.68% | 8 | 32 | 20.33% |
| UPS240705P00145000 | 2024-05-29 11:14AM EDT | 2024-07-05 | 9.38 | 5.55 | 8.00 | 0.00 | - | 1 | 9 | 24.54% |
| UPS240719P00145000 | 2024-05-31 3:11PM EDT | 2024-07-19 | 7.87 | 6.45 | 8.30 | -1.48 | -15.83% | 12 | 2,181 | 22.41% |
| UPS240920P00145000 | 2024-05-31 2:02PM EDT | 2024-09-20 | 10.70 | 9.25 | 10.55 | -1.22 | -10.23% | 23 | 2,295 | 22.68% |
| UPS241018P00145000 | 2024-05-29 12:30PM EDT | 2024-10-18 | 12.67 | 10.10 | 12.85 | 0.00 | - | 20 | 475 | 27.16% |
| UPS250117P00145000 | 2024-05-30 10:17AM EDT | 2025-01-17 | 15.59 | 12.15 | 14.95 | 0.00 | - | 1 | 2,099 | 25.95% |
| UPS250321P00145000 | 2024-05-31 11:00AM EDT | 2025-03-21 | 15.46 | 13.70 | 14.95 | +5.21 | +50.83% | 1 | 19 | 23.01% |
| UPS250620P00145000 | 2024-05-21 2:18PM EDT | 2025-06-20 | 13.30 | 16.20 | 16.95 | 0.00 | - | 2 | 111 | 23.63% |
| UPS260116P00145000 | 2024-05-29 12:43PM EDT | 2026-01-16 | 21.00 | 19.05 | 20.00 | 0.00 | - | 1 | 344 | 23.33% |
