Deutsche Märkte öffnen in 5 Stunden 44 Minuten
Nikkei 225
36.343,93 -237,83 (-0,65%) Dow Jones 30
41.622,08 +228,30 (+0,55%) Bitcoin EUR
51.832,35 -813,55 (-1,55%) XRP EUR
0,52 +0,01 (+2,65%) Nasdaq Compositive
17.592,13 -91,85 (-0,52%) S&P 500
5.633,09 +7,07 (+0,13%)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240920C00070000 | 2024-09-13 1:20PM EDT | 70.00 | 55.90 | 57.75 | 60.30 | 0.00 | - | 1 | 2 | 261.33% |
| UPS240920C00085000 | 2024-05-09 3:35PM EDT | 85.00 | 62.71 | 52.30 | 55.60 | 0.00 | - | 5 | 0 | 609.38% |
| UPS240920C00095000 | 2024-08-28 3:52PM EDT | 95.00 | 32.85 | 32.05 | 35.80 | 0.00 | - | 4 | 5 | 109.38% |
| UPS240920C00100000 | 2024-09-06 3:28PM EDT | 100.00 | 28.30 | 27.00 | 30.95 | 0.00 | - | 3 | 4 | 110.55% |
| UPS240920C00105000 | 2024-09-05 11:25AM EDT | 105.00 | 22.35 | 23.00 | 26.00 | 0.00 | - | 2 | 39 | 138.09% |
| UPS240920C00109000 | 2024-09-13 2:33PM EDT | 109.00 | 18.00 | 18.05 | 20.35 | 0.00 | - | - | 2 | 109.96% |
| UPS240920C00110000 | 2024-09-13 2:33PM EDT | 110.00 | 17.00 | 17.90 | 19.35 | 0.00 | - | 2 | 7 | 105.27% |
| UPS240920C00115000 | 2024-09-13 3:29PM EDT | 115.00 | 12.15 | 12.30 | 15.70 | 0.00 | - | 4 | 7 | 58.40% |
| UPS240920C00118000 | 2024-08-28 3:57PM EDT | 118.00 | 10.15 | 9.40 | 12.40 | 0.00 | - | 2 | 2 | 101.61% |
| UPS240920C00119000 | 2024-09-13 9:34AM EDT | 119.00 | 8.80 | 8.50 | 11.80 | 0.00 | - | 48 | 47 | 53.52% |
| UPS240920C00120000 | 2024-09-16 12:42PM EDT | 120.00 | 8.44 | 8.20 | 9.65 | +1.14 | +15.62% | 53 | 263 | 68.36% |
| UPS240920C00121000 | 2024-09-12 10:05AM EDT | 121.00 | 7.00 | 6.55 | 9.40 | 0.00 | - | 4 | 4 | 83.35% |
| UPS240920C00122000 | 2024-09-13 1:40PM EDT | 122.00 | 4.85 | 6.20 | 8.30 | 0.00 | - | 7 | 18 | 74.71% |
| UPS240920C00123000 | 2024-09-16 9:34AM EDT | 123.00 | 6.70 | 5.45 | 6.35 | +2.80 | +71.79% | 11 | 29 | 43.16% |
| UPS240920C00124000 | 2024-09-16 2:39PM EDT | 124.00 | 5.06 | 4.40 | 5.80 | +2.06 | +68.67% | 12 | 167 | 50.24% |
| UPS240920C00125000 | 2024-09-16 3:58PM EDT | 125.00 | 4.52 | 3.95 | 4.50 | +1.52 | +50.67% | 53 | 1,050 | 36.82% |
| UPS240920C00126000 | 2024-09-16 3:56PM EDT | 126.00 | 3.66 | 2.94 | 4.10 | +1.21 | +49.39% | 37 | 225 | 44.43% |
| UPS240920C00127000 | 2024-09-16 2:53PM EDT | 127.00 | 2.64 | 2.52 | 2.93 | +0.74 | +38.95% | 128 | 792 | 34.01% |
| UPS240920C00128000 | 2024-09-16 3:53PM EDT | 128.00 | 2.12 | 2.11 | 2.26 | +0.79 | +59.40% | 1,245 | 1,834 | 32.96% |
| UPS240920C00129000 | 2024-09-16 3:57PM EDT | 129.00 | 1.65 | 1.54 | 1.66 | +0.71 | +75.53% | 912 | 1,096 | 31.64% |
| UPS240920C00130000 | 2024-09-16 3:59PM EDT | 130.00 | 1.08 | 1.08 | 1.25 | +0.44 | +68.75% | 1,099 | 5,110 | 32.20% |
| UPS240920C00131000 | 2024-09-16 3:45PM EDT | 131.00 | 0.75 | 0.69 | 0.79 | +0.33 | +78.57% | 808 | 1,031 | 29.96% |
| UPS240920C00132000 | 2024-09-16 3:51PM EDT | 132.00 | 0.50 | 0.42 | 0.54 | +0.19 | +61.29% | 887 | 1,233 | 30.18% |
| UPS240920C00133000 | 2024-09-16 3:58PM EDT | 133.00 | 0.32 | 0.27 | 0.34 | +0.12 | +60.00% | 276 | 1,012 | 29.79% |
| UPS240920C00134000 | 2024-09-16 3:58PM EDT | 134.00 | 0.20 | 0.17 | 0.29 | +0.01 | +5.26% | 94 | 407 | 32.72% |
| UPS240920C00135000 | 2024-09-16 3:59PM EDT | 135.00 | 0.13 | 0.12 | 0.15 | +0.03 | +30.00% | 396 | 4,400 | 31.06% |
| UPS240920C00136000 | 2024-09-16 10:34AM EDT | 136.00 | 0.09 | 0.04 | 0.10 | +0.02 | +28.57% | 60 | 103 | 31.74% |
| UPS240920C00137000 | 2024-09-16 1:39PM EDT | 137.00 | 0.04 | 0.04 | 0.27 | -0.05 | -55.56% | 3 | 103 | 44.14% |
| UPS240920C00138000 | 2024-09-16 10:42AM EDT | 138.00 | 0.05 | 0.03 | 0.10 | +0.01 | +25.00% | 5 | 177 | 38.48% |
| UPS240920C00139000 | 2024-09-16 1:39PM EDT | 139.00 | 0.02 | 0.02 | 0.15 | -0.02 | -50.00% | 6 | 38 | 45.22% |
| UPS240920C00140000 | 2024-09-16 3:45PM EDT | 140.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 31 | 4,559 | 39.84% |
| UPS240920C00141000 | 2024-09-10 2:53PM EDT | 141.00 | 0.08 | 0.01 | 0.18 | 0.00 | - | 1 | 64 | 53.81% |
| UPS240920C00143000 | 2024-09-16 3:20PM EDT | 143.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 10 | 3 | 50.78% |
| UPS240920C00145000 | 2024-09-16 2:46PM EDT | 145.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 107 | 3,858 | 47.27% |
| UPS240920C00147000 | 2024-09-16 12:20PM EDT | 147.00 | 0.01 | 0.01 | 0.14 | 0.00 | - | 4 | 11 | 62.50% |
| UPS240920C00150000 | 2024-09-16 3:34PM EDT | 150.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 55 | 6,044 | 65.63% |
| UPS240920C00155000 | 2024-09-16 11:16AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,052 | 60.94% |
| UPS240920C00160000 | 2024-09-10 10:12AM EDT | 160.00 | 0.75 | 0.00 | 0.02 | 0.00 | - | 1 | 2,019 | 75.00% |
| UPS240920C00165000 | 2024-09-11 2:53PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,302 | 84.38% |
| UPS240920C00170000 | 2024-09-13 1:50PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,757 | 87.50% |
| UPS240920C00175000 | 2024-09-09 9:36AM EDT | 175.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 914 | 101.56% |
| UPS240920C00180000 | 2024-08-30 3:09PM EDT | 180.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 170 | 3,866 | 110.94% |
| UPS240920C00185000 | 2024-09-16 9:49AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 253 | 112.50% |
| UPS240920C00190000 | 2024-08-16 9:30AM EDT | 190.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 3 | 2,603 | 126.56% |
| UPS240920C00195000 | 2024-08-09 11:17AM EDT | 195.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 4 | 95 | 166.41% |
| UPS240920C00200000 | 2024-09-04 12:32PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 2,542 | 131.25% |
| UPS240920C00210000 | 2024-07-29 10:22AM EDT | 210.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 6 | 151 | 191.41% |
| UPS240920C00220000 | 2024-07-03 12:23PM EDT | 220.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 34 | 278.13% |
| UPS240920C00230000 | 2024-07-30 2:06PM EDT | 230.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 2 | 4 | 221.09% |
| UPS240920C00240000 | 2024-07-03 10:16AM EDT | 240.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 11 | 312.89% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240920P00070000 | 2024-08-06 1:17PM EDT | 70.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 65 | 240.63% |
| UPS240920P00075000 | 2024-07-23 3:35PM EDT | 75.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 3 | 48 | 228.52% |
| UPS240920P00080000 | 2024-08-13 9:44AM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 50.00% |
| UPS240920P00085000 | 2024-08-09 9:40AM EDT | 85.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | 2 | 735 | 176.56% |
| UPS240920P00090000 | 2024-09-11 9:34AM EDT | 90.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 145 | 220.31% |
| UPS240920P00095000 | 2024-09-06 3:13PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 158 | 115.63% |
| UPS240920P00100000 | 2024-09-13 1:48PM EDT | 100.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 175 | 117.58% |
| UPS240920P00105000 | 2024-09-16 11:00AM EDT | 105.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 25 | 819 | 76.56% |
| UPS240920P00109000 | 2024-09-16 11:26AM EDT | 109.00 | 0.01 | 0.01 | 0.16 | 0.00 | - | 3 | 4 | 80.08% |
| UPS240920P00110000 | 2024-09-16 11:51AM EDT | 110.00 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 2 | 647 | 71.48% |
| UPS240920P00111000 | 2024-09-13 12:45PM EDT | 111.00 | 0.04 | 0.01 | 0.88 | 0.00 | - | - | 5 | 100.78% |
| UPS240920P00112000 | 2024-09-13 11:31AM EDT | 112.00 | 0.04 | 0.01 | 1.28 | 0.00 | - | - | 6 | 105.76% |
| UPS240920P00113000 | 2024-09-13 11:33AM EDT | 113.00 | 0.04 | 0.01 | 1.06 | 0.00 | - | - | 2 | 95.80% |
| UPS240920P00115000 | 2024-09-16 3:39PM EDT | 115.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 27 | 6,470 | 52.34% |
| UPS240920P00116000 | 2024-09-11 10:48AM EDT | 116.00 | 0.10 | 0.02 | 0.18 | 0.00 | - | - | 16 | 55.86% |
| UPS240920P00117000 | 2024-09-13 3:53PM EDT | 117.00 | 0.18 | 0.02 | 0.23 | 0.00 | - | 33 | 76 | 54.30% |
| UPS240920P00118000 | 2024-09-13 3:48PM EDT | 118.00 | 0.05 | 0.03 | 0.42 | -0.03 | -37.50% | 2 | 223 | 57.03% |
| UPS240920P00119000 | 2024-09-16 11:43AM EDT | 119.00 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 16 | 111 | 42.58% |
| UPS240920P00120000 | 2024-09-16 3:25PM EDT | 120.00 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 496 | 2,286 | 40.63% |
| UPS240920P00121000 | 2024-09-16 2:15PM EDT | 121.00 | 0.12 | 0.03 | 0.14 | -0.07 | -36.84% | 8 | 203 | 39.45% |
| UPS240920P00122000 | 2024-09-16 3:38PM EDT | 122.00 | 0.14 | 0.07 | 0.25 | -0.14 | -50.00% | 47 | 2,158 | 40.82% |
| UPS240920P00123000 | 2024-09-16 2:49PM EDT | 123.00 | 0.18 | 0.15 | 0.24 | -0.24 | -57.14% | 31 | 450 | 35.94% |
| UPS240920P00124000 | 2024-09-16 3:42PM EDT | 124.00 | 0.26 | 0.23 | 0.27 | -0.31 | -54.39% | 151 | 583 | 32.42% |
| UPS240920P00125000 | 2024-09-16 3:58PM EDT | 125.00 | 0.38 | 0.36 | 0.39 | -0.42 | -52.50% | 437 | 3,490 | 31.35% |
| UPS240920P00126000 | 2024-09-16 3:00PM EDT | 126.00 | 0.64 | 0.52 | 0.59 | -0.45 | -41.28% | 101 | 510 | 31.06% |
| UPS240920P00127000 | 2024-09-16 3:46PM EDT | 127.00 | 0.81 | 0.77 | 0.86 | -0.68 | -45.64% | 186 | 1,199 | 30.71% |
| UPS240920P00128000 | 2024-09-16 3:58PM EDT | 128.00 | 1.09 | 1.10 | 1.19 | -0.90 | -45.23% | 410 | 1,349 | 29.91% |
| UPS240920P00129000 | 2024-09-16 3:32PM EDT | 129.00 | 1.71 | 1.52 | 1.62 | -0.84 | -32.94% | 220 | 365 | 29.25% |
| UPS240920P00130000 | 2024-09-16 3:06PM EDT | 130.00 | 2.10 | 2.05 | 2.18 | -1.10 | -34.38% | 116 | 3,106 | 29.15% |
| UPS240920P00131000 | 2024-09-16 11:21AM EDT | 131.00 | 3.00 | 2.62 | 2.95 | -1.36 | -31.19% | 5 | 81 | 31.42% |
| UPS240920P00132000 | 2024-09-13 9:34AM EDT | 132.00 | 4.80 | 3.25 | 4.20 | 0.00 | - | 202 | 234 | 42.92% |
| UPS240920P00133000 | 2024-09-16 11:59AM EDT | 133.00 | 4.84 | 3.85 | 5.00 | -1.66 | -25.54% | 1 | 18 | 44.39% |
| UPS240920P00134000 | 2024-09-13 12:08PM EDT | 134.00 | 7.63 | 4.90 | 5.95 | 0.00 | - | 4 | 15 | 48.58% |
| UPS240920P00135000 | 2024-09-16 3:38PM EDT | 135.00 | 6.36 | 5.85 | 6.75 | -1.64 | -20.50% | 27 | 2,128 | 48.49% |
| UPS240920P00137000 | 2024-08-19 1:45PM EDT | 137.00 | 8.21 | 7.70 | 8.35 | 0.00 | - | 1 | 0 | 43.75% |
| UPS240920P00138000 | 2024-08-19 1:36PM EDT | 138.00 | 9.11 | 7.40 | 10.05 | 0.00 | - | 1 | 1 | 70.85% |
| UPS240920P00139000 | 2024-08-22 3:36PM EDT | 139.00 | 12.11 | 8.20 | 11.90 | 0.00 | - | - | 0 | 97.12% |
| UPS240920P00140000 | 2024-09-13 3:31PM EDT | 140.00 | 11.35 | 10.05 | 12.65 | -1.80 | -13.69% | 1 | 118 | 54.88% |
| UPS240920P00141000 | 2024-08-28 3:57PM EDT | 141.00 | 13.70 | 11.80 | 12.30 | 0.00 | - | 4 | 0 | 55.66% |
| UPS240920P00145000 | 2024-09-16 3:19PM EDT | 145.00 | 16.60 | 15.70 | 17.30 | -1.50 | -8.29% | 100 | 119 | 79.79% |
| UPS240920P00150000 | 2024-09-16 3:19PM EDT | 150.00 | 21.60 | 19.10 | 22.75 | -1.35 | -5.88% | 8 | 25 | 142.09% |
| UPS240920P00152500 | 2024-09-11 9:48AM EDT | 152.50 | 25.00 | 21.95 | 25.30 | 0.00 | - | - | - | 69.14% |
| UPS240920P00155000 | 2024-09-16 3:19PM EDT | 155.00 | 26.26 | 25.05 | 28.10 | -2.09 | -7.37% | 47 | 73 | 116.11% |
| UPS240920P00160000 | 2024-09-12 3:57PM EDT | 160.00 | 31.75 | 29.00 | 32.40 | 0.00 | - | 2 | 3 | 167.19% |
| UPS240920P00165000 | 2024-09-12 3:40PM EDT | 165.00 | 36.18 | 34.75 | 38.05 | 0.00 | - | 3 | 3 | 133.01% |
| UPS240920P00170000 | 2024-09-12 3:40PM EDT | 170.00 | 41.20 | 39.00 | 43.10 | 0.00 | - | 3 | 0 | 223.68% |
| UPS240920P00175000 | 2024-05-22 3:19PM EDT | 175.00 | 32.01 | 36.00 | 40.60 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240920P00180000 | 2024-02-06 2:01PM EDT | 180.00 | 35.79 | 27.75 | 28.80 | 0.00 | - | 10 | 23 | 0.00% |
| UPS240920P00185000 | 2024-03-13 3:58PM EDT | 185.00 | 31.18 | 39.30 | 43.25 | 0.00 | - | 5 | 10 | 0.00% |
| UPS240920P00190000 | 2024-07-31 12:52PM EDT | 190.00 | 60.75 | 60.90 | 63.45 | 0.00 | - | 2 | 0 | 242.48% |
| UPS240920P00195000 | 2024-08-22 3:43PM EDT | 195.00 | 68.37 | 64.00 | 68.05 | 0.00 | - | 1 | 0 | 292.43% |
| UPS240920P00200000 | 2024-08-22 3:43PM EDT | 200.00 | 73.39 | 69.00 | 73.05 | 0.00 | - | - | 0 | 304.79% |
