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
58.879,15 -1.270,36 (-2,11%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240920C00100000 | 2024-03-22 10:15AM EDT | 100.00 | 58.30 | 41.05 | 45.80 | 0.00 | - | 1 | 8 | 0.00% |
| UPS240920C00105000 | 2024-04-23 3:23PM EDT | 105.00 | 42.70 | 41.40 | 45.15 | -2.50 | -5.53% | 1 | 0 | 48.38% |
| UPS240920C00110000 | 2024-04-26 1:20PM EDT | 110.00 | 37.92 | 36.85 | 39.70 | -0.61 | -1.58% | 2 | 22 | 40.85% |
| UPS240920C00115000 | 2024-04-03 9:40AM EDT | 115.00 | 39.00 | 32.70 | 34.05 | 0.00 | - | 1 | 1 | 32.40% |
| UPS240920C00120000 | 2024-04-19 9:56AM EDT | 120.00 | 25.90 | 28.20 | 29.65 | 0.00 | - | 1 | 0 | 31.46% |
| UPS240920C00125000 | 2024-04-23 9:32AM EDT | 125.00 | 23.88 | 24.35 | 25.70 | 0.00 | - | 1 | 0 | 31.60% |
| UPS240920C00130000 | 2024-04-22 12:22PM EDT | 130.00 | 18.75 | 20.00 | 21.55 | 0.00 | - | 1 | 0 | 29.93% |
| UPS240920C00135000 | 2024-04-26 1:57PM EDT | 135.00 | 16.88 | 16.15 | 16.90 | +1.38 | +8.90% | 8 | 0 | 25.97% |
| UPS240920C00140000 | 2024-04-26 1:57PM EDT | 140.00 | 13.42 | 12.15 | 13.35 | +1.32 | +10.91% | 8 | 0 | 24.89% |
| UPS240920C00145000 | 2024-04-26 2:01PM EDT | 145.00 | 10.40 | 8.20 | 10.30 | +1.21 | +13.17% | 6 | 411 | 24.17% |
| UPS240920C00150000 | 2024-04-26 3:47PM EDT | 150.00 | 7.90 | 7.50 | 7.70 | +0.60 | +8.22% | 138 | 0 | 23.52% |
| UPS240920C00155000 | 2024-04-26 3:51PM EDT | 155.00 | 5.80 | 5.40 | 5.55 | +0.35 | +6.42% | 73 | 0 | 22.89% |
| UPS240920C00160000 | 2024-04-26 2:35PM EDT | 160.00 | 4.00 | 3.75 | 3.95 | +0.15 | +3.90% | 3 | 1,423 | 22.62% |
| UPS240920C00165000 | 2024-04-26 11:29AM EDT | 165.00 | 2.76 | 2.44 | 2.72 | +0.18 | +6.98% | 6 | 1,019 | 22.34% |
| UPS240920C00170000 | 2024-04-26 3:05PM EDT | 170.00 | 1.91 | 1.67 | 1.83 | +0.19 | +11.05% | 45 | 0 | 22.13% |
| UPS240920C00175000 | 2024-04-26 2:46PM EDT | 175.00 | 1.22 | 0.28 | 1.19 | +0.13 | +11.93% | 6 | 819 | 21.91% |
| UPS240920C00180000 | 2024-04-26 1:53PM EDT | 180.00 | 0.73 | 0.68 | 0.78 | -0.01 | -1.35% | 6 | 3,977 | 21.90% |
| UPS240920C00185000 | 2024-04-26 2:54PM EDT | 185.00 | 0.50 | 0.42 | 0.52 | -0.08 | -13.79% | 2 | 354 | 22.06% |
| UPS240920C00190000 | 2024-04-26 12:15PM EDT | 190.00 | 0.31 | 0.15 | 0.37 | -0.01 | -3.12% | 2 | 0 | 22.51% |
| UPS240920C00195000 | 2024-04-26 10:24AM EDT | 195.00 | 0.21 | 0.15 | 0.44 | -0.05 | -19.23% | 2 | 0 | 25.12% |
| UPS240920C00200000 | 2024-04-25 10:04AM EDT | 200.00 | 0.15 | 0.04 | 0.36 | -0.02 | -11.76% | 2 | 0 | 25.95% |
| UPS240920C00210000 | 2024-04-25 10:03AM EDT | 210.00 | 0.09 | 0.01 | 0.22 | 0.00 | - | 2 | 0 | 27.03% |
| UPS240920C00220000 | 2024-04-17 11:43AM EDT | 220.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 10 | 22 | 29.30% |
| UPS240920C00230000 | 2024-04-08 11:58AM EDT | 230.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 4 | 31.74% |
| UPS240920C00240000 | 2024-01-29 3:43PM EDT | 240.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 2 | 10 | 34.28% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240920P00070000 | 2024-04-16 12:57PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 52.64% |
| UPS240920P00075000 | 2024-04-22 11:28AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 48 | 48.19% |
| UPS240920P00080000 | 2024-04-24 1:37PM EDT | 80.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 2 | 268 | 46.83% |
| UPS240920P00085000 | 2024-04-24 10:31AM EDT | 85.00 | 0.16 | 0.02 | 0.25 | 0.00 | - | 2 | 0 | 43.21% |
| UPS240920P00090000 | 2024-04-26 10:27AM EDT | 90.00 | 0.10 | 0.04 | 0.17 | -0.11 | -52.38% | 2 | 0 | 36.96% |
| UPS240920P00095000 | 2024-04-24 1:37PM EDT | 95.00 | 0.24 | 0.07 | 0.42 | 0.00 | - | 2 | 31 | 38.72% |
| UPS240920P00100000 | 2024-04-24 10:45AM EDT | 100.00 | 0.35 | 0.11 | 0.56 | 0.00 | - | 1 | 72 | 36.82% |
| UPS240920P00105000 | 2024-04-26 10:09AM EDT | 105.00 | 0.40 | 0.22 | 0.55 | -0.13 | -24.53% | 2 | 0 | 32.79% |
| UPS240920P00110000 | 2024-04-26 10:09AM EDT | 110.00 | 0.63 | 0.59 | 0.65 | -0.16 | -20.25% | 2 | 0 | 30.10% |
| UPS240920P00115000 | 2024-04-25 11:35AM EDT | 115.00 | 1.12 | 0.89 | 0.99 | 0.00 | - | 1 | 178 | 29.19% |
| UPS240920P00120000 | 2024-04-24 10:06AM EDT | 120.00 | 1.42 | 1.34 | 1.45 | -0.18 | -11.25% | 1 | 0 | 28.16% |
| UPS240920P00125000 | 2024-04-22 3:30PM EDT | 125.00 | 2.02 | 1.98 | 2.22 | -0.94 | -31.76% | 5 | 0 | 27.79% |
| UPS240920P00130000 | 2024-04-26 3:19PM EDT | 130.00 | 2.75 | 2.85 | 3.85 | -0.85 | -23.61% | 14 | 1,459 | 29.55% |
| UPS240920P00135000 | 2024-04-26 3:04PM EDT | 135.00 | 3.91 | 4.00 | 5.05 | -0.49 | -11.14% | 198 | 0 | 28.36% |
| UPS240920P00140000 | 2024-04-26 12:09PM EDT | 140.00 | 5.43 | 5.55 | 5.75 | -0.62 | -10.25% | 65 | 1,468 | 24.88% |
| UPS240920P00145000 | 2024-04-26 2:34PM EDT | 145.00 | 7.34 | 7.55 | 7.70 | -0.61 | -7.67% | 10 | 2,531 | 24.16% |
| UPS240920P00150000 | 2024-04-26 3:54PM EDT | 150.00 | 9.80 | 10.00 | 10.15 | -1.90 | -16.24% | 4 | 0 | 23.64% |
| UPS240920P00155000 | 2024-04-23 9:59AM EDT | 155.00 | 13.55 | 12.75 | 13.75 | 0.00 | - | 1 | 317 | 25.09% |
| UPS240920P00160000 | 2024-04-17 1:36PM EDT | 160.00 | 20.70 | 15.45 | 16.95 | 0.00 | - | 2 | 0 | 24.40% |
| UPS240920P00165000 | 2024-03-28 12:53PM EDT | 165.00 | 20.30 | 19.15 | 21.70 | 0.00 | - | 2 | 0 | 27.48% |
| UPS240920P00170000 | 2024-04-24 1:11PM EDT | 170.00 | 26.00 | 24.00 | 25.80 | 0.00 | - | 1 | 52 | 27.98% |
| UPS240920P00175000 | 2024-04-23 2:37PM EDT | 175.00 | 28.75 | 28.10 | 29.20 | 0.00 | - | 1 | 89 | 24.81% |
| UPS240920P00180000 | 2024-02-06 2:01PM EDT | 180.00 | 35.79 | 27.80 | 28.75 | 0.00 | - | 10 | 23 | 0.00% |
| UPS240920P00185000 | 2024-03-13 3:58PM EDT | 185.00 | 31.18 | 39.30 | 43.25 | 0.00 | - | 5 | 10 | 45.39% |
| UPS240920P00190000 | 2024-01-31 4:18PM EDT | 190.00 | 48.35 | 40.00 | 43.70 | 0.00 | - | 3 | 0 | 29.60% |
