La bourse ferme dans 23 min
CAC 40
7 958,80 +44,15 (+0,56 %) Euro Stoxx 50
4 918,65 +28,04 (+0,57 %) Dow Jones
38 558,62 +332,96 (+0,87 %) EUR/USD
1,0774 +0,0046 (+0,43 %) Gold future
2 301,10 -8,50 (-0,37 %) Bitcoin EUR
57 334,77 +2 408,48 (+4,38 %)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:07AM EDT. Marché ouvert.
Prix d’exercice:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503C00160000 | 2024-05-03 9:56AM EDT | 2024-05-03 | 0.16 | 0.00 | 0.01 | +0.15 | +1,500.00% | 10 | 305 | 59.38% |
| UPS240510C00160000 | 2024-05-03 9:56AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.20 | -0.04 | -57.14% | 3 | 3,999 | 36.13% |
| UPS240517C00160000 | 2024-05-03 10:28AM EDT | 2024-05-17 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 56 | 4,540 | 22.17% |
| UPS240524C00160000 | 2024-05-02 2:10PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.43 | 0.00 | - | 5 | 362 | 26.12% |
| UPS240531C00160000 | 2024-05-02 2:44PM EDT | 2024-05-31 | 0.27 | 0.11 | 0.22 | 0.00 | - | 20 | 88 | 19.39% |
| UPS240621C00160000 | 2024-05-03 10:06AM EDT | 2024-06-21 | 0.61 | 0.51 | 0.61 | +0.02 | +3.39% | 9 | 3,809 | 19.08% |
| UPS240719C00160000 | 2024-05-03 10:46AM EDT | 2024-07-19 | 1.23 | 1.13 | 1.23 | +0.05 | +4.24% | 14 | 3,063 | 19.15% |
| UPS240920C00160000 | 2024-05-03 9:54AM EDT | 2024-09-20 | 3.60 | 3.30 | 3.50 | +0.18 | +5.26% | 1 | 1,444 | 22.23% |
| UPS241018C00160000 | 2024-05-02 1:19PM EDT | 2024-10-18 | 4.29 | 4.10 | 4.25 | 0.00 | - | 1 | 162 | 22.44% |
| UPS250117C00160000 | 2024-05-02 10:08AM EDT | 2025-01-17 | 6.90 | 6.50 | 6.65 | 0.00 | - | 4 | 1,008 | 23.35% |
| UPS250321C00160000 | 2024-05-02 10:02AM EDT | 2025-03-21 | 8.60 | 7.45 | 9.30 | 0.00 | - | 2 | 44 | 25.93% |
| UPS250620C00160000 | 2024-04-29 12:27PM EDT | 2025-06-20 | 11.10 | 7.70 | 10.20 | 0.00 | - | 25 | 131 | 24.38% |
| UPS260116C00160000 | 2024-05-02 10:23AM EDT | 2026-01-16 | 14.05 | 13.50 | 13.85 | 0.00 | - | 1 | 210 | 24.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503P00160000 | 2024-05-01 12:00PM EDT | 2024-05-03 | 13.70 | 12.65 | 12.90 | 0.00 | - | 1 | 5 | 0.00% |
| UPS240510P00160000 | 2024-04-26 10:39AM EDT | 2024-05-10 | 13.33 | 13.65 | 14.55 | 0.00 | - | 1 | 13 | 57.86% |
| UPS240517P00160000 | 2024-05-03 10:40AM EDT | 2024-05-17 | 15.00 | 13.95 | 15.05 | -1.60 | -9.64% | 1 | 1,081 | 53.52% |
| UPS240531P00160000 | 2024-04-25 10:18AM EDT | 2024-05-31 | 15.50 | 12.90 | 15.25 | 0.00 | - | - | 2 | 40.05% |
| UPS240621P00160000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 15.00 | 14.15 | 15.30 | 0.00 | - | 15 | 977 | 30.80% |
| UPS240719P00160000 | 2024-04-23 3:05PM EDT | 2024-07-19 | 14.07 | 13.90 | 15.35 | 0.00 | - | 2 | 476 | 24.89% |
| UPS240920P00160000 | 2024-05-01 1:25PM EDT | 2024-09-20 | 17.09 | 16.40 | 16.80 | 0.00 | - | 6 | 418 | 23.26% |
| UPS241018P00160000 | 2024-04-30 11:05AM EDT | 2024-10-18 | 16.50 | 16.75 | 17.50 | 0.00 | - | 3 | 23 | 23.22% |
| UPS250117P00160000 | 2024-04-29 10:30AM EDT | 2025-01-17 | 18.00 | 18.60 | 18.95 | 0.00 | - | 3 | 2,013 | 21.91% |
| UPS250620P00160000 | 2024-04-24 12:38PM EDT | 2025-06-20 | 23.30 | 21.50 | 22.55 | 0.00 | - | 1 | 1 | 23.38% |
| UPS260116P00160000 | 2024-03-26 12:59PM EDT | 2026-01-16 | 26.40 | 24.35 | 24.90 | 0.00 | - | 30 | 198 | 22.16% |
