Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.879,24 -1.369,62 (-2,27%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240621C00070000 | 2024-03-27 12:16PM EDT | 70.00 | 77.00 | 76.35 | 79.15 | 0.00 | - | 4 | 2 | 86.04% |
| UPS240621C00075000 | 2023-10-31 10:27AM EDT | 75.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240621C00080000 | 2023-10-31 10:55AM EDT | 80.00 | 59.50 | 71.35 | 73.60 | 0.00 | - | 1 | 0 | 151.20% |
| UPS240621C00085000 | 2023-09-13 11:47AM EDT | 85.00 | 72.55 | 70.05 | 71.15 | 0.00 | - | - | 1 | 167.99% |
| UPS240621C00090000 | 2024-02-15 4:35PM EDT | 90.00 | 57.25 | 61.75 | 66.40 | 0.00 | - | 3 | 0 | 142.62% |
| UPS240621C00095000 | 2024-03-26 3:09PM EDT | 95.00 | 50.38 | 50.60 | 53.80 | 0.00 | - | 1 | 4 | 78.15% |
| UPS240621C00100000 | 2024-04-08 2:43PM EDT | 100.00 | 51.05 | 46.40 | 49.20 | 0.00 | - | 1 | 4 | 50.00% |
| UPS240621C00105000 | 2024-03-27 10:22AM EDT | 105.00 | 40.70 | 41.65 | 44.60 | 0.00 | - | 2 | 17 | 52.78% |
| UPS240621C00110000 | 2024-01-29 12:23PM EDT | 110.00 | 47.50 | 37.30 | 41.05 | 0.00 | - | 16 | 16 | 60.86% |
| UPS240621C00115000 | 2024-01-30 10:47AM EDT | 115.00 | 30.82 | 33.50 | 37.20 | 0.00 | - | 1 | 2 | 64.21% |
| UPS240621C00120000 | 2024-04-19 2:29PM EDT | 120.00 | 23.91 | 27.15 | 29.30 | 0.00 | - | 1 | 18 | 48.00% |
| UPS240621C00125000 | 2024-04-23 1:32PM EDT | 125.00 | 23.05 | 21.50 | 24.25 | 0.00 | - | 1 | 107 | 40.67% |
| UPS240621C00130000 | 2024-04-24 2:09PM EDT | 130.00 | 16.45 | 17.00 | 18.70 | 0.00 | - | 1 | 448 | 29.57% |
| UPS240621C00135000 | 2024-04-25 2:21PM EDT | 135.00 | 12.85 | 12.90 | 13.70 | 0.00 | - | 1 | 234 | 23.21% |
| UPS240621C00140000 | 2024-04-26 3:11PM EDT | 140.00 | 10.15 | 9.10 | 9.50 | +1.00 | +10.93% | 27 | 557 | 21.25% |
| UPS240621C00145000 | 2024-04-26 3:42PM EDT | 145.00 | 6.35 | 5.90 | 6.00 | +0.35 | +5.83% | 41 | 1,632 | 20.08% |
| UPS240621C00150000 | 2024-04-26 3:48PM EDT | 150.00 | 3.55 | 3.35 | 3.50 | +0.15 | +4.41% | 94 | 2,509 | 19.81% |
| UPS240621C00155000 | 2024-04-26 3:41PM EDT | 155.00 | 1.96 | 1.76 | 1.83 | +0.24 | +13.95% | 177 | 2,718 | 19.54% |
| UPS240621C00160000 | 2024-04-26 3:07PM EDT | 160.00 | 0.96 | 0.62 | 0.88 | +0.15 | +18.52% | 76 | 3,619 | 19.53% |
| UPS240621C00165000 | 2024-04-26 3:13PM EDT | 165.00 | 0.50 | 0.34 | 0.44 | +0.14 | +38.89% | 274 | 2,593 | 20.17% |
| UPS240621C00170000 | 2024-04-26 2:11PM EDT | 170.00 | 0.13 | 0.11 | 0.30 | -0.03 | -18.75% | 12 | 3,250 | 22.17% |
| UPS240621C00175000 | 2024-04-26 9:43AM EDT | 175.00 | 0.10 | 0.05 | 0.22 | +0.02 | +25.00% | 11 | 3,330 | 24.22% |
| UPS240621C00180000 | 2024-04-25 3:35PM EDT | 180.00 | 0.09 | 0.01 | 0.14 | +0.04 | +80.00% | 2 | 6,181 | 25.39% |
| UPS240621C00185000 | 2024-04-26 2:53PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 2,879 | 26.95% |
| UPS240621C00190000 | 2024-04-19 1:37PM EDT | 190.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 1 | 1,209 | 31.98% |
| UPS240621C00195000 | 2024-04-24 1:59PM EDT | 195.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 3 | 325 | 34.67% |
| UPS240621C00200000 | 2024-04-16 10:27AM EDT | 200.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 534 | 34.57% |
| UPS240621C00210000 | 2024-04-02 12:09PM EDT | 210.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 5 | 45 | 41.80% |
| UPS240621C00220000 | 2024-04-02 12:07PM EDT | 220.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 13 | 61 | 46.39% |
| UPS240621C00230000 | 2024-04-03 2:36PM EDT | 230.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 340 | 50.20% |
| UPS240621C00240000 | 2024-04-02 10:19AM EDT | 240.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 6 | 32 | 50.20% |
| UPS240621C00250000 | 2024-03-25 2:52PM EDT | 250.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 6 | 78 | 53.71% |
| UPS240621C00260000 | 2023-09-28 12:44PM EDT | 260.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 111 | 56.84% |
| UPS240621C00270000 | 2023-09-28 10:49AM EDT | 270.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 2 | 59.57% |
| UPS240621C00280000 | 2024-03-05 1:33PM EDT | 280.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 5 | 63.48% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240621P00070000 | 2024-04-19 3:42PM EDT | 70.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 4 | 22 | 75.39% |
| UPS240621P00075000 | 2024-02-05 12:17PM EDT | 75.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 2 | 155 | 79.49% |
| UPS240621P00080000 | 2024-04-02 2:02PM EDT | 80.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 65.23% |
| UPS240621P00085000 | 2024-03-14 9:30AM EDT | 85.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 27 | 59.18% |
| UPS240621P00090000 | 2024-04-22 9:46AM EDT | 90.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 3 | 97 | 54.10% |
| UPS240621P00095000 | 2024-04-18 12:08PM EDT | 95.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 1,122 | 53.03% |
| UPS240621P00100000 | 2024-04-25 3:38PM EDT | 100.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 2 | 601 | 48.88% |
| UPS240621P00105000 | 2024-04-24 10:27AM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 153 | 44.24% |
| UPS240621P00110000 | 2024-04-26 2:42PM EDT | 110.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 1 | 165 | 35.94% |
| UPS240621P00115000 | 2024-04-26 2:42PM EDT | 115.00 | 0.12 | 0.03 | 0.17 | +0.02 | +20.00% | 1 | 2,683 | 32.96% |
| UPS240621P00120000 | 2024-04-26 1:24PM EDT | 120.00 | 0.19 | 0.06 | 0.21 | -0.01 | -5.00% | 3 | 882 | 29.15% |
| UPS240621P00125000 | 2024-04-26 3:37PM EDT | 125.00 | 0.23 | 0.19 | 0.30 | -0.10 | -30.30% | 471 | 1,894 | 26.03% |
| UPS240621P00130000 | 2024-04-26 3:37PM EDT | 130.00 | 0.51 | 0.54 | 0.77 | -0.14 | -21.54% | 510 | 1,980 | 26.51% |
| UPS240621P00135000 | 2024-04-26 3:46PM EDT | 135.00 | 1.04 | 1.10 | 1.19 | -0.24 | -18.75% | 45 | 1,746 | 23.80% |
| UPS240621P00140000 | 2024-04-26 3:15PM EDT | 140.00 | 1.90 | 2.16 | 2.25 | -0.46 | -19.49% | 110 | 3,087 | 23.10% |
| UPS240621P00145000 | 2024-04-26 3:39PM EDT | 145.00 | 3.57 | 3.75 | 3.90 | -0.83 | -18.86% | 58 | 1,282 | 22.28% |
| UPS240621P00150000 | 2024-04-26 1:07PM EDT | 150.00 | 5.92 | 6.35 | 6.45 | -1.22 | -17.09% | 11 | 2,924 | 22.19% |
| UPS240621P00155000 | 2024-04-26 3:28PM EDT | 155.00 | 9.10 | 9.60 | 10.25 | -1.89 | -17.20% | 1 | 1,599 | 24.59% |
| UPS240621P00160000 | 2024-04-23 3:44PM EDT | 160.00 | 13.20 | 13.15 | 15.40 | 0.00 | - | 6 | 973 | 31.86% |
| UPS240621P00165000 | 2024-04-22 2:10PM EDT | 165.00 | 21.00 | 18.00 | 19.70 | 0.00 | - | 3 | 293 | 33.75% |
| UPS240621P00170000 | 2024-04-26 11:59AM EDT | 170.00 | 23.50 | 22.75 | 25.30 | +1.00 | +4.44% | 2 | 174 | 42.47% |
| UPS240621P00175000 | 2024-04-16 1:21PM EDT | 175.00 | 32.00 | 27.20 | 29.95 | 0.00 | - | 1 | 3,975 | 45.22% |
| UPS240621P00180000 | 2024-03-12 12:58PM EDT | 180.00 | 24.25 | 30.50 | 32.75 | 0.00 | - | 1 | 1 | 29.74% |
| UPS240621P00185000 | 2024-02-29 1:24PM EDT | 185.00 | 37.03 | 34.75 | 38.60 | 0.00 | - | 2 | 2 | 43.34% |
| UPS240621P00190000 | 2024-04-02 12:16PM EDT | 190.00 | 40.63 | 42.15 | 44.90 | 0.00 | - | 1 | 0 | 57.67% |
| UPS240621P00195000 | 2024-04-01 11:53AM EDT | 195.00 | 48.22 | 47.30 | 49.90 | 0.00 | - | 1 | 1 | 50.39% |
| UPS240621P00200000 | 2024-04-08 9:44AM EDT | 200.00 | 49.17 | 52.40 | 55.00 | 0.00 | - | 1 | 1 | 54.71% |
| UPS240621P00210000 | 2023-10-06 11:41AM EDT | 210.00 | 55.75 | 67.90 | 68.95 | 0.00 | - | 1 | 1 | 95.35% |
| UPS240621P00220000 | 2024-01-02 1:09PM EDT | 220.00 | 59.72 | 77.00 | 80.95 | 0.00 | - | 15 | 15 | 105.73% |
| UPS240621P00230000 | 2024-03-25 9:53AM EDT | 230.00 | 73.65 | 84.30 | 87.95 | 0.00 | - | 4 | 0 | 93.95% |
| UPS240621P00240000 | 2024-02-08 3:48PM EDT | 240.00 | 94.00 | 84.25 | 88.00 | 0.00 | - | 1 | 0 | 0.00% |
