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
58 267,70 +2 568,57 (+4,61 %)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240517C00125000 | 2024-03-27 9:54AM EDT | 2024-05-17 | 22.16 | 22.85 | 23.75 | 0.00 | - | 1 | 23 | 82.18% |
| UPS240621C00125000 | 2024-05-01 10:24AM EDT | 2024-06-21 | 21.44 | 20.95 | 21.95 | 0.00 | - | 1 | 108 | 30.27% |
| UPS240719C00125000 | 2024-04-02 10:48AM EDT | 2024-07-19 | 25.15 | 21.20 | 22.90 | 0.00 | - | 1 | 1,049 | 32.30% |
| UPS240920C00125000 | 2024-04-23 9:32AM EDT | 2024-09-20 | 23.88 | 22.35 | 23.50 | 0.00 | - | 1 | 38 | 26.93% |
| UPS241018C00125000 | 2024-04-18 3:52PM EDT | 2024-10-18 | 22.00 | 23.65 | 23.95 | 0.00 | - | 5 | 15 | 26.45% |
| UPS250117C00125000 | 2024-03-26 3:48PM EDT | 2025-01-17 | 25.09 | 26.45 | 27.50 | 0.00 | - | 75 | 86 | 31.50% |
| UPS250321C00125000 | 2024-04-11 1:26PM EDT | 2025-03-21 | 29.85 | 26.70 | 27.10 | 0.00 | - | - | 1 | 27.30% |
| UPS250620C00125000 | 2024-04-01 11:43AM EDT | 2025-06-20 | 29.63 | 28.10 | 28.70 | 0.00 | - | 4 | 5 | 27.42% |
| UPS260116C00125000 | 2024-04-23 11:01AM EDT | 2026-01-16 | 33.00 | 28.60 | 31.00 | 0.00 | - | 5 | 74 | 26.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510P00125000 | 2024-05-02 3:04PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.07 | 0.00 | - | 12 | 171 | 50.00% |
| UPS240517P00125000 | 2024-05-03 11:38AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 2 | 878 | 36.91% |
| UPS240524P00125000 | 2024-04-24 12:47PM EDT | 2024-05-24 | 0.18 | 0.02 | 1.32 | 0.00 | - | 1 | 14 | 59.79% |
| UPS240531P00125000 | 2024-04-29 9:52AM EDT | 2024-05-31 | 0.12 | 0.01 | 1.33 | 0.00 | - | 1 | 5 | 51.90% |
| UPS240621P00125000 | 2024-05-02 11:27AM EDT | 2024-06-21 | 0.23 | 0.18 | 0.30 | -0.02 | -8.00% | 1 | 2,305 | 26.81% |
| UPS240719P00125000 | 2024-05-03 1:20PM EDT | 2024-07-19 | 0.45 | 0.44 | 0.49 | -0.06 | -11.76% | 7 | 609 | 23.83% |
| UPS240920P00125000 | 2024-05-01 3:26PM EDT | 2024-09-20 | 1.95 | 1.87 | 1.94 | 0.00 | - | 2 | 424 | 26.33% |
| UPS241018P00125000 | 2024-05-01 3:09PM EDT | 2024-10-18 | 2.25 | 2.27 | 2.34 | 0.00 | - | 2 | 308 | 25.75% |
| UPS250117P00125000 | 2024-05-03 11:34AM EDT | 2025-01-17 | 3.95 | 4.00 | 4.15 | -0.15 | -3.66% | 16 | 1,572 | 26.26% |
| UPS250321P00125000 | 2024-05-03 11:23AM EDT | 2025-03-21 | 5.13 | 5.15 | 5.35 | -0.02 | -0.39% | 10 | 676 | 26.54% |
| UPS250620P00125000 | 2024-05-03 11:46AM EDT | 2025-06-20 | 6.65 | 6.60 | 6.80 | +0.10 | +1.53% | 63 | 333 | 26.49% |
| UPS260116P00125000 | 2024-04-22 1:45PM EDT | 2026-01-16 | 10.50 | 9.30 | 9.65 | 0.00 | - | 1 | 516 | 26.23% |
