Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.936,47 +120,55 (+0,32%) Gold
2.311,20 +8,30 (+0,36%) EUR/USD
1,0680 +0,0008 (+0,07%) Bitcoin EUR
53.909,13 -2.557,56 (-4,53%)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:54PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510C00075000 | 2024-04-29 10:29AM EDT | 75.00 | 71.85 | 69.95 | 72.90 | -2.32 | -3.13% | 1 | 69 | 190.82% |
| UPS240510C00080000 | 2024-04-30 12:11PM EDT | 80.00 | 68.14 | 65.00 | 67.75 | 0.00 | - | 9 | 24 | 167.19% |
| UPS240510C00085000 | 2024-04-23 11:49AM EDT | 85.00 | 63.23 | 59.85 | 62.80 | 0.00 | - | 3 | 2 | 143.95% |
| UPS240510C00090000 | 2024-04-23 10:13AM EDT | 90.00 | 57.00 | 54.70 | 57.80 | 0.00 | - | - | 2 | 111.72% |
| UPS240510C00130000 | 2024-04-30 3:30PM EDT | 130.00 | 18.02 | 15.70 | 18.10 | 0.00 | - | 2 | 2 | 57.37% |
| UPS240510C00133000 | 2024-04-12 11:17AM EDT | 133.00 | 15.00 | 12.15 | 14.65 | 0.00 | - | 1 | 1 | 62.89% |
| UPS240510C00135000 | 2024-04-18 1:53PM EDT | 135.00 | 9.45 | 10.60 | 12.35 | 0.00 | - | - | 1 | 51.59% |
| UPS240510C00136000 | 2024-04-26 10:04AM EDT | 136.00 | 12.40 | 10.35 | 11.40 | 0.00 | - | 4 | 16 | 49.27% |
| UPS240510C00138000 | 2024-05-01 10:37AM EDT | 138.00 | 7.95 | 7.90 | 9.15 | +0.25 | +3.25% | 1 | 14 | 39.01% |
| UPS240510C00139000 | 2024-04-29 9:35AM EDT | 139.00 | 11.71 | 7.70 | 8.20 | 0.00 | - | 2 | 2 | 36.67% |
| UPS240510C00140000 | 2024-04-29 10:26AM EDT | 140.00 | 9.20 | 6.80 | 7.25 | 0.00 | - | 10 | 49 | 34.18% |
| UPS240510C00141000 | 2024-05-01 10:50AM EDT | 141.00 | 5.55 | 6.10 | 6.35 | -0.95 | -14.62% | 2 | 41 | 32.23% |
| UPS240510C00142000 | 2024-05-01 10:16AM EDT | 142.00 | 4.95 | 5.20 | 5.35 | -1.61 | -24.54% | 1 | 20 | 28.76% |
| UPS240510C00143000 | 2024-05-01 10:59AM EDT | 143.00 | 4.35 | 4.40 | 4.55 | -0.90 | -17.14% | 1 | 25 | 27.56% |
| UPS240510C00144000 | 2024-04-30 3:45PM EDT | 144.00 | 4.50 | 3.65 | 3.85 | 0.00 | - | 16 | 57 | 27.03% |
| UPS240510C00145000 | 2024-05-01 10:43AM EDT | 145.00 | 2.65 | 2.93 | 3.10 | -0.75 | -22.06% | 16 | 145 | 25.39% |
| UPS240510C00146000 | 2024-05-01 1:09PM EDT | 146.00 | 2.27 | 2.38 | 2.43 | -1.18 | -34.20% | 24 | 165 | 24.02% |
| UPS240510C00147000 | 2024-05-01 1:34PM EDT | 147.00 | 1.89 | 1.81 | 1.89 | -0.57 | -23.17% | 46 | 338 | 23.32% |
| UPS240510C00148000 | 2024-05-01 12:52PM EDT | 148.00 | 1.35 | 1.40 | 1.47 | -0.65 | -32.50% | 21 | 194 | 23.15% |
| UPS240510C00149000 | 2024-05-01 12:57PM EDT | 149.00 | 0.99 | 1.02 | 1.11 | -0.59 | -37.34% | 13 | 96 | 22.88% |
| UPS240510C00150000 | 2024-05-01 12:06PM EDT | 150.00 | 0.76 | 0.74 | 0.82 | -0.40 | -34.48% | 41 | 244 | 22.66% |
| UPS240510C00152500 | 2024-05-01 1:15PM EDT | 152.50 | 0.34 | 0.30 | 0.37 | -0.21 | -38.18% | 20 | 493 | 22.68% |
| UPS240510C00155000 | 2024-05-01 10:45AM EDT | 155.00 | 0.12 | 0.12 | 0.15 | -0.14 | -53.85% | 3 | 491 | 22.80% |
| UPS240510C00157500 | 2024-05-01 11:36AM EDT | 157.50 | 0.08 | 0.02 | 0.09 | -0.03 | -27.27% | 5 | 37 | 25.00% |
| UPS240510C00160000 | 2024-04-30 10:43AM EDT | 160.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 10 | 3,999 | 33.99% |
| UPS240510C00162500 | 2024-04-24 1:44PM EDT | 162.50 | 0.11 | 0.00 | 1.28 | 0.00 | - | 2 | 7 | 50.64% |
| UPS240510C00165000 | 2024-04-26 10:05AM EDT | 165.00 | 0.04 | 0.00 | 1.07 | 0.00 | - | 25 | 578 | 53.27% |
| UPS240510C00167500 | 2024-04-05 3:49PM EDT | 167.50 | 0.96 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 60.60% |
| UPS240510C00170000 | 2024-04-29 11:18AM EDT | 170.00 | 0.02 | 0.00 | 1.20 | 0.00 | - | 15 | 637 | 64.45% |
| UPS240510C00172500 | 2024-04-19 3:38PM EDT | 172.50 | 0.12 | 0.00 | 1.27 | 0.00 | - | 18 | 22 | 69.97% |
| UPS240510C00180000 | 2024-04-15 10:06AM EDT | 180.00 | 0.17 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 94.04% |
| UPS240510C00185000 | 2024-04-19 1:27PM EDT | 185.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | 1 | 1 | 102.69% |
| UPS240510C00195000 | 2024-04-23 9:32AM EDT | 195.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 5 | 68.75% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240510P00100000 | 2024-04-23 2:41PM EDT | 100.00 | 0.75 | 0.00 | 2.13 | 0.00 | - | - | 11 | 159.47% |
| UPS240510P00115000 | 2024-04-12 3:59PM EDT | 115.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | - | 32 | 97.75% |
| UPS240510P00120000 | 2024-04-29 3:40PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 38 | 50.00% |
| UPS240510P00125000 | 2024-04-24 1:44PM EDT | 125.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 159 | 51.56% |
| UPS240510P00129000 | 2024-04-29 9:33AM EDT | 129.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 4 | 6 | 59.33% |
| UPS240510P00130000 | 2024-04-26 3:07PM EDT | 130.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 27 | 47 | 38.38% |
| UPS240510P00131000 | 2024-04-24 1:44PM EDT | 131.00 | 0.15 | 0.01 | 1.28 | 0.00 | - | - | 1 | 53.83% |
| UPS240510P00133000 | 2024-05-01 9:42AM EDT | 133.00 | 0.10 | 0.03 | 0.11 | +0.02 | +25.00% | 7 | 21 | 32.13% |
| UPS240510P00134000 | 2024-04-30 1:05PM EDT | 134.00 | 0.09 | 0.04 | 2.21 | 0.00 | - | 1 | 31 | 54.64% |
| UPS240510P00135000 | 2024-05-01 1:12PM EDT | 135.00 | 0.16 | 0.12 | 0.16 | +0.06 | +60.00% | 3 | 95 | 30.03% |
| UPS240510P00136000 | 2024-04-30 1:04PM EDT | 136.00 | 0.15 | 0.15 | 0.19 | 0.00 | - | 51 | 56 | 28.86% |
| UPS240510P00137000 | 2024-04-30 3:14PM EDT | 137.00 | 0.16 | 0.20 | 0.24 | 0.00 | - | 2 | 85 | 28.08% |
| UPS240510P00138000 | 2024-05-01 12:35PM EDT | 138.00 | 0.29 | 0.26 | 0.30 | +0.06 | +26.09% | 1 | 25 | 27.20% |
| UPS240510P00139000 | 2024-05-01 1:32PM EDT | 139.00 | 0.36 | 0.35 | 0.39 | +0.05 | +11.11% | 3 | 186 | 26.61% |
| UPS240510P00140000 | 2024-05-01 1:08PM EDT | 140.00 | 0.52 | 0.46 | 0.50 | +0.11 | +26.83% | 5 | 160 | 25.95% |
| UPS240510P00141000 | 2024-05-01 10:18AM EDT | 141.00 | 0.79 | 0.62 | 0.66 | +0.24 | +43.64% | 4 | 74 | 25.61% |
| UPS240510P00142000 | 2024-05-01 1:21PM EDT | 142.00 | 0.85 | 0.81 | 0.86 | +0.14 | +19.72% | 25 | 81 | 25.27% |
| UPS240510P00143000 | 2024-05-01 10:41AM EDT | 143.00 | 1.56 | 1.06 | 1.13 | +0.48 | +44.44% | 4 | 192 | 25.20% |
| UPS240510P00144000 | 2024-05-01 12:57PM EDT | 144.00 | 1.53 | 1.40 | 1.48 | +0.33 | +27.50% | 74 | 234 | 25.37% |
| UPS240510P00145000 | 2024-05-01 1:37PM EDT | 145.00 | 1.83 | 1.80 | 1.88 | +0.34 | +22.82% | 546 | 179 | 25.40% |
| UPS240510P00146000 | 2024-05-01 1:37PM EDT | 146.00 | 2.33 | 2.29 | 2.37 | +0.42 | +21.99% | 23 | 124 | 25.71% |
| UPS240510P00147000 | 2024-05-01 9:45AM EDT | 147.00 | 3.15 | 2.90 | 3.05 | +0.68 | +27.53% | 3 | 48 | 27.30% |
| UPS240510P00148000 | 2024-04-30 2:30PM EDT | 148.00 | 2.97 | 3.55 | 3.70 | 0.00 | - | 7 | 120 | 27.99% |
| UPS240510P00149000 | 2024-05-01 9:54AM EDT | 149.00 | 4.64 | 4.25 | 4.45 | +1.14 | +32.57% | 4 | 143 | 29.22% |
| UPS240510P00150000 | 2024-05-01 9:53AM EDT | 150.00 | 5.40 | 5.05 | 5.50 | +1.00 | +22.73% | 1 | 186 | 33.42% |
| UPS240510P00152500 | 2024-05-01 9:52AM EDT | 152.50 | 6.97 | 5.60 | 9.35 | +0.97 | +16.17% | 1 | 207 | 57.47% |
| UPS240510P00155000 | 2024-04-26 1:09PM EDT | 155.00 | 8.50 | 7.95 | 11.50 | 0.00 | - | 3 | 15 | 61.77% |
| UPS240510P00157500 | 2024-04-26 3:59PM EDT | 157.50 | 10.50 | 10.40 | 14.20 | 0.00 | - | 1 | 1 | 71.88% |
| UPS240510P00160000 | 2024-04-26 10:39AM EDT | 160.00 | 13.33 | 12.95 | 16.40 | 0.00 | - | 1 | 13 | 50.15% |
| UPS240510P00172500 | 2024-04-04 2:52PM EDT | 172.50 | 22.85 | 25.45 | 29.00 | 0.00 | - | 3 | 3 | 77.44% |
