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
58 689,85 +3 869,40 (+7,06 %)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510C00150000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.33 | 0.30 | 0.35 | -0.25 | -43.10% | 436 | 383 | 18.41% |
| UPS240517C00150000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.65 | 0.53 | 0.65 | -0.40 | -38.10% | 864 | 4,946 | 16.70% |
| UPS240524C00150000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 1.04 | 0.87 | 1.06 | -0.46 | -30.67% | 27 | 136 | 17.21% |
| UPS240531C00150000 | 2024-05-03 2:57PM EDT | 2024-05-31 | 1.58 | 1.24 | 1.39 | -0.29 | -15.51% | 2 | 61 | 17.24% |
| UPS240607C00150000 | 2024-05-03 11:34AM EDT | 2024-06-07 | 2.02 | 1.61 | 2.14 | -0.07 | -3.35% | 2 | 20 | 19.93% |
| UPS240621C00150000 | 2024-05-03 3:48PM EDT | 2024-06-21 | 2.50 | 2.38 | 2.49 | -0.34 | -11.97% | 189 | 2,767 | 18.58% |
| UPS240719C00150000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 3.80 | 3.65 | 3.80 | -0.35 | -8.43% | 37 | 798 | 19.88% |
| UPS240920C00150000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 6.65 | 6.55 | 6.65 | -0.45 | -6.34% | 13 | 2,018 | 22.72% |
| UPS241018C00150000 | 2024-05-01 9:57AM EDT | 2024-10-18 | 7.55 | 7.40 | 7.55 | 0.00 | - | 10 | 497 | 23.01% |
| UPS250117C00150000 | 2024-05-03 2:49PM EDT | 2025-01-17 | 10.55 | 10.05 | 10.25 | -0.20 | -1.86% | 14 | 1,378 | 24.02% |
| UPS250321C00150000 | 2024-05-03 2:55PM EDT | 2025-03-21 | 12.30 | 11.15 | 12.00 | +0.30 | +2.50% | 1 | 18 | 24.74% |
| UPS250620C00150000 | 2024-05-01 10:14AM EDT | 2025-06-20 | 13.87 | 13.60 | 13.90 | 0.00 | - | 1 | 66 | 24.90% |
| UPS260116C00150000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 17.70 | 17.15 | 17.50 | -0.29 | -1.61% | 1 | 1,575 | 24.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510P00150000 | 2024-05-03 3:16PM EDT | 2024-05-10 | 4.59 | 5.00 | 6.10 | +0.34 | +8.00% | 7 | 256 | 49.71% |
| UPS240517P00150000 | 2024-05-03 1:13PM EDT | 2024-05-17 | 5.55 | 5.35 | 6.00 | +0.55 | +11.00% | 28 | 1,432 | 34.23% |
| UPS240524P00150000 | 2024-05-01 9:36AM EDT | 2024-05-24 | 5.30 | 5.60 | 6.05 | 0.00 | - | 1 | 8 | 28.32% |
| UPS240531P00150000 | 2024-05-01 9:36AM EDT | 2024-05-31 | 5.55 | 5.80 | 6.40 | 0.00 | - | 1 | 8 | 26.80% |
| UPS240621P00150000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 6.60 | 6.55 | 7.50 | 0.00 | - | 7 | 2,872 | 25.55% |
| UPS240719P00150000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 7.00 | 7.30 | 7.45 | -0.10 | -1.41% | 3 | 1,537 | 20.20% |
| UPS240920P00150000 | 2024-05-03 2:09PM EDT | 2024-09-20 | 9.85 | 10.20 | 10.40 | -0.20 | -1.99% | 2 | 630 | 23.23% |
| UPS241018P00150000 | 2024-04-30 3:47PM EDT | 2024-10-18 | 10.45 | 10.70 | 10.90 | 0.00 | - | 12 | 230 | 22.47% |
| UPS250117P00150000 | 2024-05-03 11:12AM EDT | 2025-01-17 | 12.98 | 13.00 | 13.30 | -0.22 | -1.67% | 1 | 2,155 | 22.99% |
| UPS250321P00150000 | 2024-05-02 10:16AM EDT | 2025-03-21 | 14.70 | 14.40 | 14.80 | 0.00 | - | 3 | 8 | 23.36% |
| UPS250620P00150000 | 2024-05-01 2:40PM EDT | 2025-06-20 | 16.25 | 16.15 | 16.65 | 0.00 | - | 1 | 57 | 23.60% |
| UPS260116P00150000 | 2024-05-03 11:02AM EDT | 2026-01-16 | 19.00 | 19.25 | 19.75 | -1.05 | -5.24% | 1 | 181 | 23.29% |
