Deutsche Märkte schließen in 1 Stunde 18 Minute
DAX
18.501,82 -106,34 (-0,57%) Euro Stoxx 50
4.979,13 -24,41 (-0,49%) Dow Jones 30
38.599,43 +28,40 (+0,07%) Gold
2.351,10 -18,20 (-0,77%) EUR/USD
1,0870 -0,0037 (-0,34%) Bitcoin EUR
64.362,12 +165,96 (+0,26%)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:12AM EDT. Markt geöffnet.
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240614C00080000 | 2024-05-30 12:47PM EDT | 80.00 | 56.35 | 56.20 | 59.80 | 0.00 | - | 12 | 12 | 147.27% |
| UPS240614C00110000 | 2024-05-29 12:03PM EDT | 110.00 | 26.35 | 26.30 | 29.90 | 0.00 | - | - | 2 | 74.41% |
| UPS240614C00120000 | 2024-05-30 3:54PM EDT | 120.00 | 17.00 | 17.80 | 18.85 | 0.00 | - | 3 | 7 | 57.57% |
| UPS240614C00125000 | 2024-05-28 3:51PM EDT | 125.00 | 12.55 | 12.65 | 15.00 | 0.00 | - | 1 | 1 | 54.79% |
| UPS240614C00126000 | 2024-05-30 10:07AM EDT | 126.00 | 9.20 | 11.85 | 12.70 | 0.00 | - | 2 | 2 | 49.41% |
| UPS240614C00129000 | 2024-05-29 10:20AM EDT | 129.00 | 7.71 | 8.15 | 9.75 | 0.00 | - | - | 2 | 41.16% |
| UPS240614C00130000 | 2024-05-31 1:54PM EDT | 130.00 | 8.94 | 7.05 | 8.50 | 0.00 | - | 1 | 7 | 33.84% |
| UPS240614C00131000 | 2024-05-31 9:33AM EDT | 131.00 | 6.57 | 7.35 | 7.65 | 0.00 | - | 16 | 16 | 33.33% |
| UPS240614C00132000 | 2024-06-03 1:31PM EDT | 132.00 | 6.48 | 6.05 | 7.40 | 0.00 | - | 2 | 13 | 40.50% |
| UPS240614C00133000 | 2024-06-03 2:51PM EDT | 133.00 | 6.24 | 4.45 | 5.75 | 0.00 | - | 10 | 11 | 28.35% |
| UPS240614C00134000 | 2024-05-31 2:31PM EDT | 134.00 | 5.28 | 4.70 | 4.90 | 0.00 | - | 2 | 64 | 26.88% |
| UPS240614C00135000 | 2024-06-03 3:58PM EDT | 135.00 | 4.50 | 4.05 | 4.20 | 0.00 | - | 54 | 42 | 26.78% |
| UPS240614C00136000 | 2024-06-03 12:33PM EDT | 136.00 | 3.30 | 3.35 | 3.45 | 0.00 | - | 42 | 103 | 25.51% |
| UPS240614C00137000 | 2024-06-03 2:51PM EDT | 137.00 | 3.26 | 2.74 | 2.83 | 0.00 | - | 8 | 20 | 25.07% |
| UPS240614C00138000 | 2024-06-04 9:46AM EDT | 138.00 | 2.03 | 2.18 | 2.29 | -0.47 | -18.80% | 6 | 121 | 24.81% |
| UPS240614C00139000 | 2024-06-04 9:55AM EDT | 139.00 | 1.78 | 1.73 | 1.79 | -0.32 | -15.24% | 4 | 88 | 24.24% |
| UPS240614C00140000 | 2024-06-04 9:46AM EDT | 140.00 | 1.25 | 1.26 | 1.35 | -0.36 | -22.36% | 11 | 197 | 23.58% |
| UPS240614C00141000 | 2024-06-03 1:43PM EDT | 141.00 | 1.04 | 0.96 | 1.05 | 0.00 | - | 7 | 84 | 23.73% |
| UPS240614C00142000 | 2024-06-03 2:31PM EDT | 142.00 | 0.92 | 0.70 | 0.79 | 0.00 | - | 34 | 96 | 23.68% |
| UPS240614C00143000 | 2024-06-04 9:42AM EDT | 143.00 | 0.37 | 0.50 | 0.56 | -0.25 | -40.32% | 1 | 63 | 23.29% |
| UPS240614C00144000 | 2024-06-03 2:43PM EDT | 144.00 | 0.48 | 0.35 | 0.41 | 0.00 | - | 12 | 56 | 23.39% |
| UPS240614C00145000 | 2024-06-03 2:56PM EDT | 145.00 | 0.37 | 0.26 | 0.33 | 0.00 | - | 32 | 106 | 24.22% |
| UPS240614C00146000 | 2024-06-03 10:24AM EDT | 146.00 | 0.30 | 0.16 | 0.25 | 0.00 | - | 17 | 30 | 24.61% |
| UPS240614C00147000 | 2024-05-31 3:15PM EDT | 147.00 | 0.23 | 0.10 | 0.18 | 0.00 | - | 7 | 34 | 24.76% |
| UPS240614C00148000 | 2024-06-03 10:43AM EDT | 148.00 | 0.14 | 0.04 | 0.62 | 0.00 | - | 5 | 29 | 36.99% |
| UPS240614C00149000 | 2024-05-31 11:18AM EDT | 149.00 | 0.13 | 0.01 | 1.33 | 0.00 | - | 3 | 8 | 51.12% |
| UPS240614C00150000 | 2024-06-03 9:40AM EDT | 150.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 7 | 57 | 29.44% |
| UPS240614C00152500 | 2024-06-03 1:24PM EDT | 152.50 | 0.06 | 0.02 | 0.76 | 0.00 | - | 2 | 164 | 50.02% |
| UPS240614C00155000 | 2024-05-31 9:32AM EDT | 155.00 | 0.25 | 0.01 | 1.29 | 0.00 | - | 1 | 56 | 53.13% |
| UPS240614C00157500 | 2024-05-30 10:34AM EDT | 157.50 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 105 | 51.07% |
| UPS240614C00160000 | 2024-05-24 12:02PM EDT | 160.00 | 0.07 | 0.01 | 0.40 | 0.00 | - | 3 | 26 | 56.25% |
| UPS240614C00162500 | 2024-05-23 11:11AM EDT | 162.50 | 0.21 | 0.01 | 1.28 | 0.00 | - | 1 | 39 | 67.72% |
| UPS240614C00167500 | 2024-05-14 11:50AM EDT | 167.50 | 0.15 | 0.01 | 0.20 | 0.00 | - | - | 44 | 54.59% |
| UPS240614C00190000 | 2024-06-03 3:06PM EDT | 190.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 101.07% |
| UPS240614C00200000 | 2024-05-10 2:01PM EDT | 200.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | - | 1 | 125.10% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240614P00120000 | 2024-05-24 2:22PM EDT | 120.00 | 0.09 | 0.01 | 0.95 | 0.00 | - | 2 | 0 | 57.42% |
| UPS240614P00124000 | 2024-05-30 10:42AM EDT | 124.00 | 0.15 | 0.02 | 1.72 | 0.00 | - | 10 | 10 | 55.57% |
| UPS240614P00125000 | 2024-05-29 3:06PM EDT | 125.00 | 0.21 | 0.02 | 1.34 | 0.00 | - | 12 | 14 | 61.06% |
| UPS240614P00126000 | 2024-06-03 1:40PM EDT | 126.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 47.27% |
| UPS240614P00127000 | 2024-05-28 2:08PM EDT | 127.00 | 0.22 | 0.06 | 0.66 | 0.00 | - | 2 | 2 | 42.58% |
| UPS240614P00128000 | 2024-05-31 2:11PM EDT | 128.00 | 0.16 | 0.05 | 0.16 | 0.00 | - | 4 | 10 | 27.34% |
| UPS240614P00129000 | 2024-06-03 11:01AM EDT | 129.00 | 0.18 | 0.14 | 0.19 | 0.00 | - | 1 | 10 | 26.03% |
| UPS240614P00130000 | 2024-06-03 11:30AM EDT | 130.00 | 0.25 | 0.22 | 0.25 | 0.00 | - | 5 | 246 | 25.34% |
| UPS240614P00131000 | 2024-06-03 10:58AM EDT | 131.00 | 0.28 | 0.29 | 0.32 | 0.00 | - | 1 | 49 | 24.44% |
| UPS240614P00132000 | 2024-06-04 9:45AM EDT | 132.00 | 0.45 | 0.40 | 0.43 | +0.14 | +45.16% | 10 | 52 | 23.93% |
| UPS240614P00133000 | 2024-06-03 2:30PM EDT | 133.00 | 0.63 | 0.56 | 0.60 | +0.11 | +21.15% | 1 | 69 | 23.83% |
| UPS240614P00134000 | 2024-06-04 9:33AM EDT | 134.00 | 0.78 | 0.72 | 0.79 | +0.14 | +21.87% | 2 | 141 | 23.34% |
| UPS240614P00135000 | 2024-06-03 3:37PM EDT | 135.00 | 0.89 | 1.00 | 1.07 | 0.00 | - | 23 | 132 | 23.34% |
| UPS240614P00136000 | 2024-06-03 12:35PM EDT | 136.00 | 1.58 | 1.29 | 1.34 | 0.00 | - | 24 | 54 | 22.51% |
| UPS240614P00137000 | 2024-06-04 9:37AM EDT | 137.00 | 1.71 | 1.64 | 1.71 | +0.21 | +14.00% | 1 | 239 | 22.10% |
| UPS240614P00138000 | 2024-06-03 3:59PM EDT | 138.00 | 1.90 | 2.15 | 2.22 | 0.00 | - | 75 | 164 | 22.39% |
| UPS240614P00139000 | 2024-06-03 3:13PM EDT | 139.00 | 2.26 | 2.63 | 2.73 | 0.00 | - | 44 | 86 | 21.90% |
| UPS240614P00140000 | 2024-06-03 2:21PM EDT | 140.00 | 3.10 | 3.20 | 3.35 | 0.00 | - | 41 | 156 | 21.78% |
| UPS240614P00141000 | 2024-06-03 12:49PM EDT | 141.00 | 3.90 | 3.85 | 4.05 | 0.00 | - | 5 | 40 | 21.78% |
| UPS240614P00142000 | 2024-05-30 10:26AM EDT | 142.00 | 7.50 | 4.60 | 4.80 | 0.00 | - | 2 | 92 | 21.63% |
| UPS240614P00143000 | 2024-05-30 10:59AM EDT | 143.00 | 8.00 | 4.45 | 6.70 | 0.00 | - | 3 | 34 | 36.38% |
| UPS240614P00144000 | 2024-06-03 11:11AM EDT | 144.00 | 6.00 | 6.05 | 6.45 | 0.00 | - | 2 | 66 | 21.05% |
| UPS240614P00145000 | 2024-06-03 2:21PM EDT | 145.00 | 7.35 | 6.80 | 7.40 | 0.00 | - | 5 | 31 | 22.17% |
| UPS240614P00146000 | 2024-05-24 10:23AM EDT | 146.00 | 7.35 | 7.80 | 8.40 | 0.00 | - | 1 | 11 | 24.37% |
| UPS240614P00147000 | 2024-05-23 11:41AM EDT | 147.00 | 7.50 | 8.95 | 10.75 | 0.00 | - | 1 | 1 | 49.27% |
| UPS240614P00148000 | 2024-05-31 10:28AM EDT | 148.00 | 10.84 | 9.25 | 10.25 | 0.00 | - | 1 | 6 | 23.24% |
| UPS240614P00149000 | 2024-05-22 9:31AM EDT | 149.00 | 5.94 | 10.35 | 11.25 | 0.00 | - | - | 0 | 25.00% |
| UPS240614P00150000 | 2024-05-29 10:17AM EDT | 150.00 | 13.90 | 11.40 | 12.60 | 0.00 | - | 2 | 2 | 37.79% |
| UPS240614P00152500 | 2024-05-14 11:05AM EDT | 152.50 | 3.50 | 14.40 | 16.20 | 0.00 | - | - | 0 | 63.28% |
| UPS240614P00155000 | 2024-05-21 11:28AM EDT | 155.00 | 8.70 | 16.75 | 18.55 | 0.00 | - | 1 | 2 | 66.99% |
| UPS240614P00157500 | 2024-05-24 2:52PM EDT | 157.50 | 19.25 | 18.10 | 21.30 | 0.00 | - | 1 | 0 | 76.90% |
| UPS240614P00160000 | 2024-05-28 1:45PM EDT | 160.00 | 23.50 | 20.25 | 23.25 | 0.00 | - | 1 | 0 | 72.68% |
| UPS240614P00162500 | 2024-05-22 2:40PM EDT | 162.50 | 20.35 | 23.80 | 26.05 | 0.00 | - | 15 | 4 | 55.76% |
