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
58 595,85 +3 435,43 (+6,23 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510C00155000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.05 | -0.07 | -58.33% | 426 | 493 | 21.68% |
| UPS240517C00155000 | 2024-05-03 3:23PM EDT | 2024-05-17 | 0.15 | 0.12 | 0.18 | -0.07 | -31.82% | 50 | 3,002 | 19.68% |
| UPS240524C00155000 | 2024-05-03 3:18PM EDT | 2024-05-24 | 0.30 | 0.21 | 0.33 | -0.20 | -40.00% | 4 | 1,134 | 18.70% |
| UPS240531C00155000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 0.45 | 0.37 | 0.45 | -0.12 | -21.05% | 16 | 152 | 17.70% |
| UPS240607C00155000 | 2024-05-03 3:22PM EDT | 2024-06-07 | 0.72 | 0.56 | 0.88 | -0.18 | -20.00% | 42 | 230 | 19.79% |
| UPS240621C00155000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.14 | 1.07 | 1.16 | -0.23 | -16.79% | 27 | 2,677 | 18.59% |
| UPS240719C00155000 | 2024-05-03 10:09AM EDT | 2024-07-19 | 2.46 | 2.02 | 2.10 | +0.08 | +3.36% | 13 | 901 | 19.29% |
| UPS240920C00155000 | 2024-05-03 12:01PM EDT | 2024-09-20 | 5.00 | 4.55 | 4.70 | +0.03 | +0.60% | 4 | 1,145 | 22.28% |
| UPS241018C00155000 | 2024-05-03 11:38AM EDT | 2024-10-18 | 5.80 | 5.40 | 5.55 | -0.09 | -1.53% | 61 | 308 | 22.60% |
| UPS250117C00155000 | 2024-05-02 10:04AM EDT | 2025-01-17 | 8.85 | 7.95 | 8.15 | 0.00 | - | 2 | 676 | 23.63% |
| UPS250321C00155000 | 2024-05-02 10:02AM EDT | 2025-03-21 | 10.50 | 9.55 | 9.85 | 0.00 | - | 3 | 354 | 24.33% |
| UPS250620C00155000 | 2024-04-29 11:11AM EDT | 2025-06-20 | 13.35 | 11.40 | 11.75 | 0.00 | - | 1 | 41 | 24.56% |
| UPS260116C00155000 | 2024-05-01 10:50AM EDT | 2026-01-16 | 15.50 | 15.00 | 15.35 | 0.00 | - | 1 | 443 | 24.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510P00155000 | 2024-05-02 12:39PM EDT | 2024-05-10 | 9.20 | 9.35 | 10.65 | 0.00 | - | 2 | 15 | 53.66% |
| UPS240517P00155000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 9.65 | 9.85 | 11.20 | +0.40 | +4.32% | 8 | 907 | 50.66% |
| UPS240531P00155000 | 2024-05-03 3:17PM EDT | 2024-05-31 | 9.85 | 9.75 | 11.55 | +0.42 | +4.45% | 2 | 8 | 38.28% |
| UPS240621P00155000 | 2024-05-03 10:42AM EDT | 2024-06-21 | 10.00 | 10.35 | 11.55 | +0.14 | +1.42% | 21 | 1,601 | 28.94% |
| UPS240719P00155000 | 2024-05-01 11:01AM EDT | 2024-07-19 | 11.05 | 9.80 | 12.40 | 0.00 | - | 2 | 604 | 26.58% |
| UPS240920P00155000 | 2024-05-01 1:25PM EDT | 2024-09-20 | 13.58 | 13.25 | 14.50 | 0.00 | - | 2 | 315 | 25.86% |
| UPS241018P00155000 | 2024-04-30 1:37PM EDT | 2024-10-18 | 13.35 | 13.70 | 14.45 | 0.00 | - | 6 | 197 | 23.48% |
| UPS250117P00155000 | 2024-04-24 9:34AM EDT | 2025-01-17 | 15.60 | 15.80 | 16.75 | 0.00 | - | 5 | 10,121 | 23.71% |
| UPS250321P00155000 | 2024-04-22 3:02PM EDT | 2025-03-21 | 18.70 | 17.15 | 18.25 | 0.00 | - | 51 | 51 | 24.04% |
| UPS250620P00155000 | 2024-04-11 2:41PM EDT | 2025-06-20 | 18.50 | 18.80 | 19.25 | 0.00 | - | 97 | 98 | 22.86% |
| UPS260116P00155000 | 2024-04-29 10:38AM EDT | 2026-01-16 | 21.05 | 21.85 | 22.35 | 0.00 | - | 25 | 76 | 22.69% |
