Deutsche Märkte öffnen in 2 Stunden 13 Minuten
Nikkei 225
38.275,75 +1,70 (+0,00%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.573,56 -2.601,70 (-4,63%) CMC Crypto 200
1.262,09 -76,98 (-5,75%) 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:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240531C00130000 | 2024-04-17 10:17AM EDT | 130.00 | 13.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240531C00138000 | 2024-05-01 10:53AM EDT | 138.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240531C00141000 | 2024-04-24 3:24PM EDT | 141.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240531C00142000 | 2024-05-01 9:37AM EDT | 142.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240531C00143000 | 2024-04-23 10:57AM EDT | 143.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPS240531C00144000 | 2024-05-01 3:39PM EDT | 144.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240531C00145000 | 2024-05-01 10:50AM EDT | 145.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| UPS240531C00146000 | 2024-05-01 11:01AM EDT | 146.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.10% |
| UPS240531C00147000 | 2024-05-01 2:55PM EDT | 147.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| UPS240531C00148000 | 2024-04-24 11:24AM EDT | 148.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| UPS240531C00149000 | 2024-04-29 1:50PM EDT | 149.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| UPS240531C00150000 | 2024-05-01 2:57PM EDT | 150.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| UPS240531C00152500 | 2024-05-01 3:21PM EDT | 152.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| UPS240531C00155000 | 2024-05-01 3:35PM EDT | 155.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| UPS240531C00157500 | 2024-05-01 11:26AM EDT | 157.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS240531C00160000 | 2024-04-30 2:03PM EDT | 160.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UPS240531C00162500 | 2024-04-30 10:10AM EDT | 162.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS240531C00165000 | 2024-05-01 11:26AM EDT | 165.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPS240531C00167500 | 2024-04-29 9:56AM EDT | 167.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| UPS240531C00170000 | 2024-04-23 9:32AM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240531P00100000 | 2024-04-22 1:56PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UPS240531P00120000 | 2024-04-24 1:41PM EDT | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS240531P00125000 | 2024-04-29 9:52AM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPS240531P00129000 | 2024-04-26 12:18PM EDT | 129.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPS240531P00130000 | 2024-05-01 1:32PM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| UPS240531P00131000 | 2024-04-30 1:45PM EDT | 131.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS240531P00132000 | 2024-04-30 11:00AM EDT | 132.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS240531P00133000 | 2024-04-30 12:03PM EDT | 133.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UPS240531P00134000 | 2024-04-30 10:14AM EDT | 134.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPS240531P00135000 | 2024-05-01 1:32PM EDT | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| UPS240531P00136000 | 2024-05-01 3:07PM EDT | 136.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UPS240531P00137000 | 2024-04-25 2:54PM EDT | 137.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| UPS240531P00138000 | 2024-05-01 1:32PM EDT | 138.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UPS240531P00139000 | 2024-05-01 1:30PM EDT | 139.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UPS240531P00140000 | 2024-05-01 2:31PM EDT | 140.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| UPS240531P00141000 | 2024-05-01 11:27AM EDT | 141.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| UPS240531P00142000 | 2024-05-01 3:43PM EDT | 142.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| UPS240531P00143000 | 2024-05-01 10:37AM EDT | 143.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UPS240531P00144000 | 2024-04-29 10:23AM EDT | 144.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| UPS240531P00145000 | 2024-05-01 9:45AM EDT | 145.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| UPS240531P00146000 | 2024-05-01 3:15PM EDT | 146.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPS240531P00147000 | 2024-05-01 3:43PM EDT | 147.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UPS240531P00148000 | 2024-05-01 2:59PM EDT | 148.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240531P00149000 | 2024-04-22 2:37PM EDT | 149.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240531P00150000 | 2024-05-01 9:36AM EDT | 150.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240531P00152500 | 2024-04-26 1:09PM EDT | 152.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240531P00155000 | 2024-04-30 9:38AM EDT | 155.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240531P00160000 | 2024-04-25 10:18AM EDT | 160.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
