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
38 713,22 +487,56 (+1,28 %) EUR/USD
1,0769 +0,0042 (+0,39 %) Gold future
2 310,00 +0,40 (+0,02 %) Bitcoin EUR
57 444,40 +2 441,52 (+4,44 %)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:17PM EDT. Marché ouvert.
Prix d’exercice:130.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503C00130000 | 2024-05-02 2:30PM EDT | 2024-05-03 | 17.60 | 16.40 | 18.50 | 0.00 | - | 2 | 4 | 133.20% |
| UPS240510C00130000 | 2024-05-03 10:35AM EDT | 2024-05-10 | 17.20 | 16.30 | 19.10 | -0.43 | -2.44% | 2 | 3 | 58.20% |
| UPS240517C00130000 | 2024-04-17 9:54AM EDT | 2024-05-17 | 14.20 | 17.05 | 17.80 | 0.00 | - | 20 | 123 | 44.92% |
| UPS240531C00130000 | 2024-04-17 10:17AM EDT | 2024-05-31 | 13.61 | 16.80 | 18.65 | 0.00 | - | - | 1 | 43.26% |
| UPS240621C00130000 | 2024-04-24 2:09PM EDT | 2024-06-21 | 16.45 | 16.80 | 17.80 | 0.00 | - | 1 | 448 | 24.59% |
| UPS240719C00130000 | 2024-04-17 2:42PM EDT | 2024-07-19 | 16.13 | 18.05 | 18.30 | 0.00 | - | 11 | 77 | 23.93% |
| UPS240920C00130000 | 2024-04-22 12:22PM EDT | 2024-09-20 | 18.75 | 19.40 | 20.10 | 0.00 | - | 1 | 90 | 25.90% |
| UPS241018C00130000 | 2024-05-02 12:31PM EDT | 2024-10-18 | 20.37 | 20.55 | 20.75 | 0.00 | - | 1 | 32 | 25.95% |
| UPS250117C00130000 | 2024-05-02 9:35AM EDT | 2025-01-17 | 21.71 | 22.20 | 22.85 | 0.00 | - | 2 | 143 | 26.44% |
| UPS250620C00130000 | 2024-04-23 1:42PM EDT | 2025-06-20 | 26.20 | 25.35 | 25.80 | 0.00 | - | 1 | 11 | 26.66% |
| UPS260116C00130000 | 2024-04-23 9:54AM EDT | 2026-01-16 | 29.75 | 28.10 | 28.65 | 0.00 | - | 1 | 482 | 26.04% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503P00130000 | 2024-04-30 9:35AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 302 | 84.38% |
| UPS240510P00130000 | 2024-05-03 9:38AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 47 | 44.34% |
| UPS240517P00130000 | 2024-05-03 9:39AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 28 | 2,468 | 31.25% |
| UPS240524P00130000 | 2024-05-01 12:46PM EDT | 2024-05-24 | 0.21 | 0.10 | 0.16 | 0.00 | - | 1 | 1,397 | 29.10% |
| UPS240531P00130000 | 2024-05-02 2:14PM EDT | 2024-05-31 | 0.17 | 0.04 | 0.23 | 0.00 | - | 1 | 59 | 27.20% |
| UPS240607P00130000 | 2024-05-02 1:42PM EDT | 2024-06-07 | 0.27 | 0.05 | 0.47 | 0.00 | - | 1 | 11 | 28.69% |
| UPS240621P00130000 | 2024-05-03 12:46PM EDT | 2024-06-21 | 0.43 | 0.40 | 0.45 | -0.03 | -6.52% | 24 | 2,450 | 24.10% |
| UPS240719P00130000 | 2024-05-03 12:41PM EDT | 2024-07-19 | 0.79 | 0.77 | 0.81 | -0.16 | -16.84% | 20 | 755 | 22.56% |
| UPS240920P00130000 | 2024-05-03 10:23AM EDT | 2024-09-20 | 2.67 | 2.61 | 2.68 | -0.20 | -6.97% | 5 | 1,551 | 25.49% |
| UPS241018P00130000 | 2024-05-01 12:30PM EDT | 2024-10-18 | 3.51 | 3.05 | 3.15 | 0.00 | - | 6 | 703 | 24.96% |
| UPS250117P00130000 | 2024-05-02 11:55AM EDT | 2025-01-17 | 5.30 | 5.05 | 5.15 | 0.00 | - | 2 | 2,052 | 25.46% |
| UPS250321P00130000 | 2024-04-29 1:49PM EDT | 2025-03-21 | 6.38 | 6.30 | 6.50 | 0.00 | - | 513 | 397 | 25.89% |
| UPS250620P00130000 | 2024-05-03 1:54PM EDT | 2025-06-20 | 8.00 | 7.95 | 8.05 | -0.05 | -0.63% | 55 | 93 | 25.86% |
| UPS260116P00130000 | 2024-04-26 2:42PM EDT | 2026-01-16 | 10.75 | 10.25 | 11.00 | 0.00 | - | 180 | 791 | 25.57% |
