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
38 716,07 +490,41 (+1,28 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 308,50 -1,10 (-0,05 %) Bitcoin EUR
57 399,38 +2 519,01 (+4,59 %)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:28PM EDT. Marché ouvert.
Prix d’exercice:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503C00135000 | 2024-05-03 12:35PM EDT | 2024-05-03 | 12.60 | 12.35 | 12.80 | -0.15 | -1.18% | 2 | 14 | 108.79% |
| UPS240510C00135000 | 2024-04-18 1:53PM EDT | 2024-05-10 | 9.45 | 12.45 | 12.70 | 0.00 | - | - | 1 | 42.77% |
| UPS240517C00135000 | 2024-04-26 10:05AM EDT | 2024-05-17 | 13.26 | 12.40 | 13.25 | 0.00 | - | 4 | 353 | 41.16% |
| UPS240621C00135000 | 2024-05-02 11:10AM EDT | 2024-06-21 | 12.98 | 12.70 | 13.50 | 0.00 | - | 12 | 225 | 24.52% |
| UPS240719C00135000 | 2024-04-22 2:54PM EDT | 2024-07-19 | 14.15 | 13.75 | 13.90 | 0.00 | - | 1 | 108 | 21.96% |
| UPS240920C00135000 | 2024-04-26 1:57PM EDT | 2024-09-20 | 16.88 | 16.05 | 16.25 | 0.00 | - | 8 | 79 | 24.91% |
| UPS241018C00135000 | 2024-04-29 2:01PM EDT | 2024-10-18 | 18.04 | 15.95 | 17.00 | 0.00 | - | 1 | 149 | 25.03% |
| UPS250117C00135000 | 2024-05-03 9:34AM EDT | 2025-01-17 | 19.40 | 19.15 | 19.40 | +0.40 | +2.11% | 3 | 197 | 25.80% |
| UPS250620C00135000 | 2024-04-01 2:43PM EDT | 2025-06-20 | 23.75 | 22.50 | 23.70 | 0.00 | - | 4 | 11 | 28.12% |
| UPS260116C00135000 | 2024-04-22 11:52AM EDT | 2026-01-16 | 24.60 | 25.10 | 25.70 | 0.00 | - | 1 | 56 | 25.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503P00135000 | 2024-05-02 9:51AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.21 | 0.00 | - | 3 | 826 | 94.14% |
| UPS240510P00135000 | 2024-05-03 1:26PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.09 | -0.06 | -66.67% | 6 | 190 | 32.42% |
| UPS240517P00135000 | 2024-05-03 2:12PM EDT | 2024-05-17 | 0.15 | 0.09 | 0.15 | -0.04 | -22.22% | 11 | 3,564 | 26.03% |
| UPS240524P00135000 | 2024-05-02 10:32AM EDT | 2024-05-24 | 0.27 | 0.22 | 0.27 | -0.08 | -22.86% | 10 | 58 | 24.41% |
| UPS240531P00135000 | 2024-05-03 1:09PM EDT | 2024-05-31 | 0.40 | 0.34 | 0.38 | -0.08 | -16.67% | 2 | 130 | 23.12% |
| UPS240607P00135000 | 2024-05-03 1:43PM EDT | 2024-06-07 | 0.53 | 0.50 | 0.69 | -0.31 | -36.90% | 1 | 3 | 24.51% |
| UPS240621P00135000 | 2024-05-03 9:53AM EDT | 2024-06-21 | 0.88 | 0.85 | 0.90 | -0.13 | -12.87% | 3 | 1,654 | 22.63% |
| UPS240719P00135000 | 2024-05-03 12:41PM EDT | 2024-07-19 | 1.45 | 1.43 | 1.49 | -0.30 | -17.14% | 8 | 888 | 21.70% |
| UPS240920P00135000 | 2024-05-02 3:58PM EDT | 2024-09-20 | 4.10 | 3.75 | 3.85 | 0.00 | - | 1 | 1,182 | 24.79% |
| UPS241018P00135000 | 2024-05-01 2:05PM EDT | 2024-10-18 | 4.80 | 4.25 | 4.40 | 0.00 | - | 3 | 199 | 24.32% |
| UPS250117P00135000 | 2024-05-03 12:58PM EDT | 2025-01-17 | 6.65 | 6.40 | 6.60 | -0.10 | -1.48% | 5 | 1,487 | 24.81% |
| UPS250321P00135000 | 2024-05-02 11:07AM EDT | 2025-03-21 | 8.10 | 7.85 | 8.05 | 0.00 | - | 2 | 4 | 25.24% |
| UPS250620P00135000 | 2024-05-02 11:04AM EDT | 2025-06-20 | 9.70 | 9.50 | 9.70 | 0.00 | - | 37 | 99 | 25.24% |
| UPS260116P00135000 | 2024-04-24 11:39AM EDT | 2026-01-16 | 14.00 | 12.50 | 12.80 | 0.00 | - | 1 | 575 | 25.02% |
