La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 410,07 +3 339,96 (+6,06 %)
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 :
Prix d’exercice:120.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240517C00120000 | 2024-05-03 3:16PM EDT | 2024-05-17 | 27.10 | 26.20 | 26.75 | +0.25 | +0.93% | 2 | 14 | 61.23% |
| UPS240621C00120000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 26.70 | 25.70 | 27.50 | -0.15 | -0.56% | 17 | 51 | 43.51% |
| UPS240719C00120000 | 2024-05-02 2:36PM EDT | 2024-07-19 | 27.95 | 25.95 | 28.65 | 0.00 | - | 1 | 11 | 43.52% |
| UPS240920C00120000 | 2024-04-19 9:56AM EDT | 2024-09-20 | 25.90 | 26.00 | 28.30 | 0.00 | - | 1 | 63 | 30.45% |
| UPS241018C00120000 | 2024-04-19 10:09AM EDT | 2024-10-18 | 26.75 | 26.65 | 28.65 | 0.00 | - | 2 | 36 | 29.45% |
| UPS250117C00120000 | 2024-04-23 10:49AM EDT | 2025-01-17 | 31.60 | 28.55 | 29.75 | 0.00 | - | 1 | 129 | 27.52% |
| UPS250620C00120000 | 2024-05-03 1:13PM EDT | 2025-06-20 | 32.92 | 31.35 | 32.10 | +0.97 | +3.04% | 1 | 61 | 27.43% |
| UPS260116C00120000 | 2024-04-23 1:51PM EDT | 2026-01-16 | 35.65 | 31.50 | 34.60 | 0.00 | - | 2 | 74 | 26.78% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510P00120000 | 2024-04-29 3:40PM EDT | 2024-05-10 | 0.01 | 0.00 | 1.26 | 0.00 | - | 20 | 38 | 100.44% |
| UPS240517P00120000 | 2024-04-29 1:05PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.12 | 0.00 | - | 4 | 603 | 51.37% |
| UPS240524P00120000 | 2024-04-23 2:05PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 51.66% |
| UPS240531P00120000 | 2024-04-24 1:41PM EDT | 2024-05-31 | 0.14 | 0.00 | 1.20 | 0.00 | - | 2 | 15 | 59.45% |
| UPS240621P00120000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.20 | -0.01 | -9.09% | 8 | 873 | 29.93% |
| UPS240719P00120000 | 2024-05-03 9:52AM EDT | 2024-07-19 | 0.29 | 0.10 | 0.84 | -0.20 | -40.82% | 2 | 382 | 32.53% |
| UPS240920P00120000 | 2024-05-02 3:14PM EDT | 2024-09-20 | 1.29 | 1.23 | 1.47 | 0.00 | - | 1 | 497 | 28.24% |
| UPS241018P00120000 | 2024-05-03 1:41PM EDT | 2024-10-18 | 1.50 | 1.55 | 1.63 | -0.15 | -9.09% | 1 | 77 | 26.62% |
| UPS250117P00120000 | 2024-05-02 10:15AM EDT | 2025-01-17 | 3.12 | 3.05 | 3.15 | 0.00 | - | 15 | 2,363 | 26.99% |
| UPS250321P00120000 | 2024-05-01 11:29AM EDT | 2025-03-21 | 4.30 | 4.05 | 4.20 | 0.00 | - | 187 | 421 | 27.20% |
| UPS250620P00120000 | 2024-05-03 11:42AM EDT | 2025-06-20 | 5.40 | 5.35 | 6.50 | -0.50 | -8.47% | 53 | 303 | 29.32% |
| UPS260116P00120000 | 2024-05-01 2:40PM EDT | 2026-01-16 | 8.00 | 7.85 | 8.20 | 0.00 | - | 1 | 334 | 26.86% |
