Deutsche Märkte öffnen in 4 Stunden 2 Minuten
Nikkei 225
39.155,16 +117,00 (+0,30%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
63.306,30 -1.430,58 (-2,21%) CMC Crypto 200
1.411,70 -34,97 (-2,42%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240628C00120000 | 2024-06-10 12:25PM EDT | 120.00 | 17.90 | 17.25 | 19.00 | -0.13 | -0.72% | 2 | 22 | 59.67% |
| UPS240628C00125000 | 2024-06-07 10:03AM EDT | 125.00 | 13.40 | 11.80 | 15.35 | 0.00 | - | 100 | 51 | 63.10% |
| UPS240628C00130000 | 2024-06-07 3:30PM EDT | 130.00 | 8.80 | 6.70 | 9.65 | 0.00 | - | 5 | 211 | 41.16% |
| UPS240628C00131000 | 2024-06-07 1:01PM EDT | 131.00 | 7.99 | 6.50 | 8.50 | 0.00 | - | 5 | 2 | 36.74% |
| UPS240628C00133000 | 2024-06-07 9:48AM EDT | 133.00 | 6.20 | 4.60 | 7.50 | 0.00 | - | 1 | 5 | 40.06% |
| UPS240628C00134000 | 2024-06-10 3:43PM EDT | 134.00 | 5.40 | 4.55 | 6.30 | -0.75 | -12.20% | 1 | 10 | 34.96% |
| UPS240628C00135000 | 2024-06-07 9:44AM EDT | 135.00 | 4.60 | 4.05 | 4.60 | 0.00 | - | 1 | 8 | 25.46% |
| UPS240628C00136000 | 2024-06-07 2:01PM EDT | 136.00 | 4.15 | 3.75 | 4.85 | 0.00 | - | 10 | 26 | 32.62% |
| UPS240628C00137000 | 2024-06-10 1:34PM EDT | 137.00 | 3.05 | 3.15 | 3.30 | -0.15 | -4.69% | 13 | 16 | 24.22% |
| UPS240628C00138000 | 2024-06-10 1:50PM EDT | 138.00 | 2.69 | 2.59 | 2.75 | -0.71 | -20.88% | 8 | 9 | 23.80% |
| UPS240628C00139000 | 2024-06-10 3:06PM EDT | 139.00 | 2.24 | 1.90 | 4.35 | -0.21 | -8.57% | 15 | 36 | 40.66% |
| UPS240628C00140000 | 2024-06-10 2:34PM EDT | 140.00 | 1.85 | 1.66 | 1.84 | -0.42 | -18.50% | 18 | 43 | 23.18% |
| UPS240628C00141000 | 2024-06-10 3:05PM EDT | 141.00 | 1.46 | 1.07 | 1.69 | -0.18 | -10.98% | 9 | 22 | 24.85% |
| UPS240628C00142000 | 2024-06-10 3:34PM EDT | 142.00 | 1.22 | 0.93 | 1.33 | -0.35 | -22.29% | 55 | 46 | 24.29% |
| UPS240628C00143000 | 2024-06-10 1:22PM EDT | 143.00 | 0.86 | 0.50 | 0.91 | -0.08 | -8.51% | 23 | 8 | 22.55% |
| UPS240628C00144000 | 2024-06-10 2:49PM EDT | 144.00 | 0.67 | 0.60 | 0.96 | -0.26 | -27.96% | 2 | 53 | 25.38% |
| UPS240628C00145000 | 2024-06-10 3:34PM EDT | 145.00 | 0.53 | 0.46 | 0.68 | -0.05 | -8.62% | 8 | 264 | 24.24% |
| UPS240628C00146000 | 2024-06-10 10:06AM EDT | 146.00 | 0.36 | 0.35 | 0.41 | -0.15 | -29.41% | 20 | 17 | 22.36% |
| UPS240628C00147000 | 2024-06-10 3:22PM EDT | 147.00 | 0.29 | 0.26 | 0.31 | -0.21 | -42.00% | 1 | 80 | 22.39% |
| UPS240628C00148000 | 2024-06-07 10:42AM EDT | 148.00 | 0.44 | 0.18 | 0.25 | 0.00 | - | 2 | 87 | 22.80% |
| UPS240628C00149000 | 2024-06-05 2:27PM EDT | 149.00 | 0.23 | 0.12 | 0.21 | 0.00 | - | 11 | 808 | 23.44% |
| UPS240628C00150000 | 2024-06-10 2:19PM EDT | 150.00 | 0.12 | 0.08 | 0.16 | -0.12 | -50.00% | 29 | 249 | 23.58% |
| UPS240628C00152500 | 2024-06-06 10:07AM EDT | 152.50 | 0.07 | 0.04 | 0.10 | -0.04 | -36.36% | 8 | 48 | 24.85% |
| UPS240628C00155000 | 2024-06-10 2:41PM EDT | 155.00 | 0.06 | 0.00 | 0.08 | -0.01 | -14.29% | 1 | 111 | 27.05% |
| UPS240628C00157500 | 2024-06-07 12:53PM EDT | 157.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 169 | 46.73% |
| UPS240628C00160000 | 2024-06-10 10:39AM EDT | 160.00 | 0.04 | 0.00 | 0.06 | -0.01 | -20.00% | 3 | 9 | 31.64% |
| UPS240628C00162500 | 2024-05-15 2:01PM EDT | 162.50 | 0.43 | 0.00 | 0.54 | 0.00 | - | - | 1 | 51.03% |
| UPS240628C00165000 | 2024-05-13 10:46AM EDT | 165.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.39% |
| UPS240628C00180000 | 2024-05-14 9:47AM EDT | 180.00 | 0.68 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 58.98% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240628P00115000 | 2024-05-30 10:19AM EDT | 115.00 | 0.09 | 0.01 | 0.16 | 0.00 | - | 1 | 2 | 44.14% |
| UPS240628P00120000 | 2024-06-03 9:31AM EDT | 120.00 | 0.05 | 0.02 | 0.18 | 0.00 | - | 1 | 4 | 36.04% |
| UPS240628P00125000 | 2024-06-10 1:18PM EDT | 125.00 | 0.16 | 0.10 | 0.18 | -0.07 | -30.43% | 3 | 45 | 27.05% |
| UPS240628P00130000 | 2024-06-10 1:18PM EDT | 130.00 | 0.48 | 0.31 | 0.79 | +0.06 | +14.29% | 2 | 144 | 27.86% |
| UPS240628P00131000 | 2024-06-10 12:36PM EDT | 131.00 | 0.56 | 0.52 | 0.56 | -0.09 | -13.85% | 20 | 45 | 22.44% |
| UPS240628P00133000 | 2024-06-10 3:43PM EDT | 133.00 | 0.84 | 0.65 | 1.07 | -0.08 | -8.70% | 10 | 74 | 23.46% |
| UPS240628P00134000 | 2024-06-07 3:19PM EDT | 134.00 | 1.13 | 0.95 | 1.21 | 0.00 | - | 11 | 81 | 22.06% |
| UPS240628P00135000 | 2024-06-10 1:49PM EDT | 135.00 | 1.45 | 1.29 | 1.62 | +0.15 | +11.54% | 16 | 155 | 22.82% |
| UPS240628P00136000 | 2024-06-10 2:18PM EDT | 136.00 | 1.72 | 1.68 | 1.92 | +0.14 | +8.86% | 3 | 59 | 22.08% |
| UPS240628P00137000 | 2024-06-10 2:29PM EDT | 137.00 | 2.18 | 2.07 | 2.51 | +0.02 | +0.93% | 17 | 18 | 23.32% |
| UPS240628P00138000 | 2024-06-10 2:18PM EDT | 138.00 | 2.62 | 2.33 | 2.74 | -0.58 | -18.13% | 5 | 21 | 21.11% |
| UPS240628P00139000 | 2024-06-10 2:53PM EDT | 139.00 | 3.15 | 2.82 | 3.20 | +0.55 | +21.15% | 24 | 28 | 20.28% |
| UPS240628P00140000 | 2024-06-10 3:20PM EDT | 140.00 | 3.75 | 3.60 | 3.85 | -0.25 | -6.25% | 14 | 84 | 20.51% |
| UPS240628P00141000 | 2024-06-03 11:34AM EDT | 141.00 | 4.40 | 4.25 | 5.35 | 0.00 | - | 9 | 23 | 27.86% |
| UPS240628P00142000 | 2024-06-06 1:51PM EDT | 142.00 | 5.01 | 4.95 | 6.10 | -1.35 | -21.23% | 1 | 21 | 28.48% |
| UPS240628P00143000 | 2024-06-07 10:18AM EDT | 143.00 | 5.15 | 5.70 | 5.95 | 0.00 | - | 1 | 7 | 19.41% |
| UPS240628P00144000 | 2024-06-06 1:51PM EDT | 144.00 | 6.59 | 6.50 | 7.75 | -1.40 | -17.52% | 1 | 23 | 30.30% |
| UPS240628P00145000 | 2024-06-03 11:31AM EDT | 145.00 | 7.23 | 5.70 | 8.75 | 0.00 | - | 1 | 24 | 32.68% |
| UPS240628P00146000 | 2024-06-07 10:58AM EDT | 146.00 | 8.50 | 6.65 | 10.25 | 0.00 | - | 1 | 2 | 40.09% |
| UPS240628P00147000 | 2024-06-07 9:41AM EDT | 147.00 | 8.85 | 7.65 | 10.40 | 0.00 | - | 6 | 10 | 33.25% |
| UPS240628P00148000 | 2024-06-04 3:08PM EDT | 148.00 | 12.02 | 8.20 | 12.25 | 0.00 | - | 1 | 8 | 44.73% |
| UPS240628P00149000 | 2024-06-04 3:08PM EDT | 149.00 | 12.63 | 9.65 | 12.05 | 0.00 | - | 1 | 0 | 32.72% |
| UPS240628P00150000 | 2024-06-07 9:41AM EDT | 150.00 | 12.97 | 11.20 | 13.45 | 0.00 | - | 1 | 1 | 39.94% |
| UPS240628P00152500 | 2024-05-23 10:38AM EDT | 152.50 | 12.40 | 13.40 | 15.95 | 0.00 | - | 2 | 0 | 44.70% |
| UPS240628P00160000 | 2024-05-23 11:27AM EDT | 160.00 | 20.02 | 20.00 | 24.60 | 0.00 | - | - | 0 | 72.83% |
