Deutsche Märkte öffnen in 8 Stunden 10 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.066,31 -2.396,79 (-4,24%) CMC Crypto 200
1.273,24 -65,82 (-4,92%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524C00133000 | 2024-04-17 2:48PM EDT | 133.00 | 12.15 | 12.40 | 15.30 | 0.00 | - | - | 15 | 49.34% |
| UPS240524C00139000 | 2024-04-17 2:48PM EDT | 139.00 | 7.85 | 6.40 | 9.10 | 0.00 | - | - | 2 | 33.50% |
| UPS240524C00140000 | 2024-04-22 2:15PM EDT | 140.00 | 8.70 | 5.65 | 7.25 | 0.00 | - | 1 | 3 | 24.12% |
| UPS240524C00141000 | 2024-05-01 2:30PM EDT | 141.00 | 6.40 | 4.25 | 7.05 | -1.75 | -21.47% | 6 | 3 | 28.16% |
| UPS240524C00142000 | 2024-04-23 9:55AM EDT | 142.00 | 7.40 | 4.05 | 6.20 | 0.00 | - | 3 | 13 | 26.71% |
| UPS240524C00143000 | 2024-04-26 1:36PM EDT | 143.00 | 5.91 | 2.68 | 5.50 | 0.00 | - | 1 | 31 | 26.16% |
| UPS240524C00144000 | 2024-04-30 2:29PM EDT | 144.00 | 5.13 | 2.94 | 3.90 | 0.00 | - | 1 | 114 | 19.13% |
| UPS240524C00145000 | 2024-05-01 2:41PM EDT | 145.00 | 3.95 | 3.00 | 3.30 | -0.50 | -11.24% | 2 | 47 | 18.92% |
| UPS240524C00146000 | 2024-04-30 10:21AM EDT | 146.00 | 3.70 | 2.41 | 2.92 | 0.00 | - | 3 | 114 | 19.83% |
| UPS240524C00147000 | 2024-04-30 2:29PM EDT | 147.00 | 3.26 | 1.96 | 3.05 | 0.00 | - | 1 | 11 | 23.79% |
| UPS240524C00148000 | 2024-05-01 2:43PM EDT | 148.00 | 2.35 | 0.65 | 1.85 | -0.85 | -26.56% | 8 | 23 | 18.40% |
| UPS240524C00149000 | 2024-05-01 12:20PM EDT | 149.00 | 1.65 | 1.22 | 1.52 | -0.51 | -23.61% | 1 | 9 | 18.52% |
| UPS240524C00150000 | 2024-05-01 1:15PM EDT | 150.00 | 1.30 | 1.08 | 1.22 | -0.66 | -33.67% | 30 | 121 | 18.49% |
| UPS240524C00152500 | 2024-04-30 12:31PM EDT | 152.50 | 1.15 | 0.61 | 0.70 | 0.00 | - | 17 | 62 | 18.78% |
| UPS240524C00155000 | 2024-05-01 2:22PM EDT | 155.00 | 0.41 | 0.15 | 0.41 | -0.25 | -37.88% | 5 | 1,071 | 19.43% |
| UPS240524C00157500 | 2024-05-01 2:31PM EDT | 157.50 | 0.25 | 0.16 | 0.26 | -0.13 | -34.21% | 148 | 159 | 20.51% |
| UPS240524C00160000 | 2024-04-29 3:44PM EDT | 160.00 | 0.21 | 0.05 | 0.21 | 0.00 | - | 21 | 357 | 22.56% |
| UPS240524C00162500 | 2024-04-26 10:27AM EDT | 162.50 | 0.22 | 0.02 | 1.19 | 0.00 | - | 1 | 129 | 39.94% |
| UPS240524C00165000 | 2024-04-29 11:39AM EDT | 165.00 | 0.09 | 0.01 | 0.93 | 0.00 | - | 7 | 21 | 40.43% |
| UPS240524C00170000 | 2024-04-05 3:37PM EDT | 170.00 | 0.84 | 0.00 | 1.29 | 0.00 | - | 2 | 1 | 51.71% |
| UPS240524C00175000 | 2024-04-09 3:16PM EDT | 175.00 | 0.37 | 0.00 | 1.29 | 0.00 | - | 4 | 4 | 58.23% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240524P00115000 | 2024-05-01 12:46PM EDT | 115.00 | 1.01 | 0.00 | 0.30 | +0.63 | +165.79% | 1 | 1 | 53.61% |
| UPS240524P00120000 | 2024-04-23 2:05PM EDT | 120.00 | 0.01 | 0.00 | 1.29 | 0.00 | - | 1 | 11 | 53.86% |
| UPS240524P00125000 | 2024-04-24 12:47PM EDT | 125.00 | 0.18 | 0.02 | 1.32 | 0.00 | - | 1 | 14 | 55.10% |
| UPS240524P00129000 | 2024-05-01 2:28PM EDT | 129.00 | 0.14 | 0.06 | 0.20 | +0.01 | +7.69% | 2 | 3 | 28.81% |
| UPS240524P00130000 | 2024-05-01 12:46PM EDT | 130.00 | 0.21 | 0.13 | 0.21 | +0.04 | +23.53% | 1 | 1,397 | 27.59% |
| UPS240524P00131000 | 2024-04-25 11:05AM EDT | 131.00 | 0.43 | 0.19 | 0.43 | 0.00 | - | - | 4 | 30.76% |
| UPS240524P00132000 | 2024-04-30 12:42PM EDT | 132.00 | 0.24 | 0.24 | 0.48 | 0.00 | - | 4 | 10 | 29.96% |
| UPS240524P00133000 | 2024-04-24 10:09AM EDT | 133.00 | 0.56 | 0.30 | 0.34 | 0.00 | - | 1 | 5 | 25.86% |
| UPS240524P00134000 | 2024-04-30 12:01PM EDT | 134.00 | 0.31 | 0.37 | 0.81 | 0.00 | - | 4 | 24 | 31.06% |
| UPS240524P00135000 | 2024-05-01 10:36AM EDT | 135.00 | 0.61 | 0.46 | 0.70 | +0.21 | +52.50% | 2 | 59 | 27.83% |
| UPS240524P00136000 | 2024-04-30 11:41AM EDT | 136.00 | 0.45 | 0.57 | 0.79 | 0.00 | - | 5 | 14 | 27.05% |
| UPS240524P00137000 | 2024-04-30 11:41AM EDT | 137.00 | 0.55 | 0.70 | 0.94 | 0.00 | - | 14 | 36 | 26.76% |
| UPS240524P00138000 | 2024-05-01 2:52PM EDT | 138.00 | 0.55 | 0.87 | 0.93 | -0.04 | -6.78% | 12 | 13 | 24.66% |
| UPS240524P00139000 | 2024-05-01 2:26PM EDT | 139.00 | 0.99 | 0.85 | 1.31 | -0.05 | -4.81% | 4 | 28 | 26.17% |
| UPS240524P00140000 | 2024-05-01 2:27PM EDT | 140.00 | 1.20 | 1.26 | 1.39 | +0.24 | +25.00% | 1 | 113 | 24.63% |
| UPS240524P00141000 | 2024-05-01 2:37PM EDT | 141.00 | 1.50 | 1.50 | 1.83 | +0.24 | +19.05% | 1 | 56 | 25.86% |
| UPS240524P00142000 | 2024-05-01 2:32PM EDT | 142.00 | 1.84 | 1.87 | 2.14 | +0.14 | +8.24% | 1 | 33 | 25.68% |
| UPS240524P00143000 | 2024-05-01 2:24PM EDT | 143.00 | 2.15 | 2.15 | 2.54 | +0.31 | +16.85% | 2 | 29 | 25.88% |
| UPS240524P00144000 | 2024-05-01 2:26PM EDT | 144.00 | 2.05 | 2.62 | 2.90 | -0.09 | -4.21% | 3 | 21 | 25.51% |
| UPS240524P00145000 | 2024-05-01 2:41PM EDT | 145.00 | 2.61 | 3.05 | 3.55 | +0.23 | +9.66% | 2 | 30 | 26.84% |
| UPS240524P00146000 | 2024-04-30 1:25PM EDT | 146.00 | 2.99 | 3.60 | 4.75 | 0.00 | - | 1 | 59 | 31.56% |
| UPS240524P00147000 | 2024-05-01 9:46AM EDT | 147.00 | 4.00 | 4.20 | 4.90 | +0.45 | +12.68% | 1 | 14 | 28.97% |
| UPS240524P00148000 | 2024-04-29 1:48PM EDT | 148.00 | 3.60 | 4.70 | 5.20 | 0.00 | - | 21 | 26 | 27.12% |
| UPS240524P00149000 | 2024-04-30 2:03PM EDT | 149.00 | 4.35 | 5.45 | 5.95 | 0.00 | - | 2 | 17 | 28.08% |
| UPS240524P00150000 | 2024-04-29 9:53AM EDT | 150.00 | 5.30 | 5.55 | 6.60 | +1.37 | +34.86% | 1 | 9 | 28.10% |
| UPS240524P00152500 | 2024-04-22 9:41AM EDT | 152.50 | 11.90 | 7.85 | 9.10 | 0.00 | - | - | 6 | 33.80% |
