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
58 526,15 +3 487,74 (+6,34 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503C00145000 | 2024-05-03 3:57PM EDT | 2024-05-03 | 1.51 | 1.28 | 1.78 | -0.94 | -38.37% | 102 | 284 | 29.20% |
| UPS240510C00145000 | 2024-05-03 1:03PM EDT | 2024-05-10 | 2.82 | 2.24 | 2.53 | -0.16 | -5.37% | 7 | 147 | 20.00% |
| UPS240517C00145000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 2.70 | 2.46 | 2.69 | -1.06 | -28.19% | 45 | 2,626 | 16.03% |
| UPS240524C00145000 | 2024-05-03 3:32PM EDT | 2024-05-24 | 3.30 | 2.75 | 3.15 | -0.65 | -16.46% | 5 | 48 | 16.58% |
| UPS240531C00145000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 3.50 | 2.87 | 3.50 | -0.67 | -16.07% | 8 | 246 | 16.63% |
| UPS240607C00145000 | 2024-04-29 10:40AM EDT | 2024-06-07 | 5.95 | 3.75 | 4.10 | 0.00 | - | 1 | 3 | 18.27% |
| UPS240621C00145000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 4.70 | 3.80 | 4.75 | -0.40 | -7.84% | 38 | 1,609 | 18.57% |
| UPS240719C00145000 | 2024-05-03 2:06PM EDT | 2024-07-19 | 6.75 | 6.05 | 6.20 | -0.15 | -2.17% | 35 | 333 | 20.30% |
| UPS240920C00145000 | 2024-05-03 10:54AM EDT | 2024-09-20 | 9.35 | 7.60 | 9.15 | -0.70 | -6.97% | 5 | 410 | 23.30% |
| UPS241018C00145000 | 2024-05-02 1:49PM EDT | 2024-10-18 | 10.78 | 9.85 | 10.00 | 0.00 | - | 4 | 65 | 23.44% |
| UPS250117C00145000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 12.65 | 12.45 | 12.70 | -0.35 | -2.69% | 3 | 413 | 24.43% |
| UPS250321C00145000 | 2024-04-17 10:03AM EDT | 2025-03-21 | 13.40 | 14.15 | 15.45 | 0.00 | - | 1 | 3 | 26.99% |
| UPS250620C00145000 | 2024-05-03 10:37AM EDT | 2025-06-20 | 16.70 | 15.00 | 16.30 | -1.00 | -5.65% | 10 | 51 | 25.22% |
| UPS260116C00145000 | 2024-05-01 2:44PM EDT | 2026-01-16 | 20.85 | 19.40 | 19.85 | 0.00 | - | 13 | 407 | 25.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503P00145000 | 2024-05-03 3:48PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 68 | 650 | 10.16% |
| UPS240510P00145000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.50 | 1.36 | 1.63 | -0.10 | -6.25% | 67 | 651 | 26.42% |
| UPS240517P00145000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 2.19 | 2.13 | 2.31 | +0.15 | +7.35% | 31 | 3,493 | 25.21% |
| UPS240524P00145000 | 2024-05-03 3:08PM EDT | 2024-05-24 | 2.60 | 2.58 | 2.74 | +0.04 | +1.56% | 5 | 33 | 23.88% |
| UPS240531P00145000 | 2024-05-01 9:45AM EDT | 2024-05-31 | 2.62 | 2.87 | 3.00 | -0.68 | -20.61% | 1 | 25 | 22.41% |
| UPS240621P00145000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 3.75 | 3.80 | 3.90 | -0.15 | -3.85% | 25 | 1,332 | 21.30% |
| UPS240719P00145000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 4.60 | 4.60 | 4.75 | -0.13 | -2.75% | 38 | 1,120 | 20.24% |
| UPS240920P00145000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 7.65 | 7.65 | 7.80 | -0.14 | -1.80% | 113 | 2,548 | 23.54% |
| UPS241018P00145000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 8.15 | 8.15 | 8.35 | +0.20 | +2.52% | 1 | 468 | 22.90% |
| UPS250117P00145000 | 2024-05-02 10:11AM EDT | 2025-01-17 | 10.80 | 10.55 | 10.80 | 0.00 | - | 1 | 1,647 | 23.49% |
| UPS250321P00145000 | 2024-05-02 10:11AM EDT | 2025-03-21 | 12.35 | 12.00 | 12.35 | 0.00 | - | 2 | 10 | 23.93% |
| UPS250620P00145000 | 2024-05-01 10:59AM EDT | 2025-06-20 | 14.04 | 13.75 | 14.05 | 0.00 | - | 1 | 84 | 23.91% |
| UPS260116P00145000 | 2024-04-30 9:34AM EDT | 2026-01-16 | 16.96 | 16.95 | 18.10 | 0.00 | - | 1 | 300 | 24.87% |
