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
38 702,50 +476,84 (+1,25 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
57 439,95 +2 406,05 (+4,37 %)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:58PM EDT. Marché ouvert.
Prix d’exercice:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503C00165000 | 2024-05-01 10:21AM EDT | 2024-05-03 | 0.11 | 0.00 | 0.06 | +0.10 | +1,000.00% | 2 | 273 | 93.75% |
| UPS240510C00165000 | 2024-05-01 3:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 577 | 54.64% |
| UPS240517C00165000 | 2024-05-03 10:08AM EDT | 2024-05-17 | 0.09 | 0.02 | 0.16 | +0.05 | +125.00% | 4 | 1,927 | 31.54% |
| UPS240524C00165000 | 2024-04-29 11:39AM EDT | 2024-05-24 | 0.09 | 0.00 | 2.18 | 0.00 | - | 7 | 21 | 53.00% |
| UPS240531C00165000 | 2024-05-01 11:26AM EDT | 2024-05-31 | 0.19 | 0.01 | 1.10 | 0.00 | - | 1 | 15 | 36.28% |
| UPS240607C00165000 | 2024-04-26 10:27AM EDT | 2024-06-07 | 0.20 | 0.02 | 1.39 | 0.00 | - | 1 | 1 | 35.16% |
| UPS240621C00165000 | 2024-05-03 1:08PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.23 | -0.05 | -20.00% | 8 | 2,844 | 18.56% |
| UPS240719C00165000 | 2024-05-02 3:41PM EDT | 2024-07-19 | 0.59 | 0.57 | 0.62 | 0.00 | - | 29 | 2,269 | 18.73% |
| UPS240920C00165000 | 2024-05-02 3:57PM EDT | 2024-09-20 | 2.23 | 2.26 | 2.39 | -0.05 | -2.19% | 1 | 1,023 | 21.71% |
| UPS241018C00165000 | 2024-05-02 2:55PM EDT | 2024-10-18 | 3.10 | 2.89 | 3.05 | 0.00 | - | 4 | 296 | 21.96% |
| UPS250117C00165000 | 2024-05-02 10:09AM EDT | 2025-01-17 | 5.30 | 5.05 | 5.35 | 0.00 | - | 10 | 699 | 23.15% |
| UPS250321C00165000 | 2024-05-02 10:02AM EDT | 2025-03-21 | 6.90 | 6.55 | 6.70 | 0.00 | - | 10 | 10 | 23.45% |
| UPS250620C00165000 | 2024-04-29 11:40AM EDT | 2025-06-20 | 9.55 | 8.35 | 8.60 | 0.00 | - | 94 | 145 | 23.94% |
| UPS260116C00165000 | 2024-04-26 2:23PM EDT | 2026-01-16 | 12.15 | 11.80 | 12.45 | 0.00 | - | 2 | 718 | 24.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240503P00165000 | 2024-05-03 1:34PM EDT | 2024-05-03 | 17.73 | 17.35 | 17.60 | -0.12 | -0.67% | 4 | 4 | 109.38% |
| UPS240517P00165000 | 2024-05-02 2:06PM EDT | 2024-05-17 | 18.75 | 18.65 | 19.10 | 0.00 | - | 16 | 283 | 54.08% |
| UPS240621P00165000 | 2024-05-02 11:52AM EDT | 2024-06-21 | 19.19 | 18.50 | 20.20 | 0.00 | - | 2 | 291 | 38.26% |
| UPS240719P00165000 | 2024-04-23 11:38AM EDT | 2024-07-19 | 17.92 | 18.70 | 19.20 | 0.00 | - | 1 | 228 | 25.57% |
| UPS240920P00165000 | 2024-05-03 1:14PM EDT | 2024-09-20 | 20.20 | 19.90 | 20.85 | -0.10 | -0.49% | 1 | 148 | 25.04% |
| UPS241018P00165000 | 2024-03-20 12:22PM EDT | 2024-10-18 | 17.40 | 24.30 | 25.80 | 0.00 | - | 10 | 83 | 36.68% |
| UPS250117P00165000 | 2024-04-18 12:53PM EDT | 2025-01-17 | 26.60 | 20.50 | 22.35 | 0.00 | - | 66 | 429 | 22.01% |
| UPS250620P00165000 | 2024-03-25 1:58PM EDT | 2025-06-20 | 20.15 | 25.10 | 25.70 | 0.00 | - | 1 | 1 | 23.28% |
| UPS260116P00165000 | 2024-05-01 2:52PM EDT | 2026-01-16 | 27.25 | 26.85 | 27.75 | 0.00 | - | 1 | 199 | 21.75% |
