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
58.892,61 -1.303,22 (-2,16%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250117C00070000 | 2024-04-01 11:07AM EDT | 70.00 | 77.66 | 76.35 | 79.90 | 0.00 | - | 1 | 3 | 65.23% |
| UPS250117C00075000 | 2024-02-16 11:41AM EDT | 75.00 | 73.43 | 76.50 | 81.50 | 0.00 | - | 4 | 5 | 82.57% |
| UPS250117C00080000 | 2024-04-15 9:44AM EDT | 80.00 | 66.74 | 66.35 | 69.95 | 0.00 | - | 1 | 1 | 55.63% |
| UPS250117C00085000 | 2024-02-16 11:41AM EDT | 85.00 | 63.77 | 66.50 | 71.50 | 0.00 | - | 1 | 4 | 70.59% |
| UPS250117C00090000 | 2024-04-04 2:28PM EDT | 90.00 | 62.17 | 56.40 | 60.00 | 0.00 | - | 2 | 14 | 47.07% |
| UPS250117C00095000 | 2023-11-03 9:43AM EDT | 95.00 | 50.35 | 60.45 | 62.40 | 0.00 | - | 2 | 4 | 68.57% |
| UPS250117C00100000 | 2024-04-24 10:03AM EDT | 100.00 | 46.90 | 46.85 | 50.40 | 0.00 | - | 1 | 39 | 40.93% |
| UPS250117C00105000 | 2024-04-10 9:30AM EDT | 105.00 | 44.31 | 41.75 | 44.15 | 0.00 | - | 10 | 25 | 31.10% |
| UPS250117C00110000 | 2024-03-26 10:52AM EDT | 110.00 | 43.38 | 36.50 | 39.30 | 0.00 | - | 1 | 67 | 28.50% |
| UPS250117C00115000 | 2024-04-17 12:07PM EDT | 115.00 | 30.72 | 34.15 | 36.60 | 0.00 | - | 9 | 41 | 33.81% |
| UPS250117C00120000 | 2024-04-23 10:49AM EDT | 120.00 | 31.60 | 30.20 | 32.10 | 0.00 | - | 1 | 129 | 31.47% |
| UPS250117C00125000 | 2024-03-26 3:48PM EDT | 125.00 | 25.09 | 26.45 | 27.50 | 0.00 | - | 75 | 86 | 28.68% |
| UPS250117C00130000 | 2024-04-19 10:00AM EDT | 130.00 | 21.00 | 22.10 | 23.50 | 0.00 | - | 1 | 144 | 27.23% |
| UPS250117C00135000 | 2024-04-24 3:26PM EDT | 135.00 | 19.65 | 19.25 | 20.05 | 0.00 | - | 6 | 196 | 26.62% |
| UPS250117C00140000 | 2024-04-26 11:58AM EDT | 140.00 | 17.00 | 15.70 | 16.85 | +1.75 | +11.48% | 44 | 314 | 25.97% |
| UPS250117C00145000 | 2024-04-26 3:15PM EDT | 145.00 | 14.25 | 13.65 | 13.90 | +0.61 | +4.47% | 11 | 408 | 25.25% |
| UPS250117C00150000 | 2024-04-26 2:46PM EDT | 150.00 | 11.62 | 11.15 | 11.40 | +0.52 | +4.68% | 3 | 1,343 | 24.84% |
| UPS250117C00155000 | 2024-04-24 3:21PM EDT | 155.00 | 8.80 | 8.45 | 9.20 | 0.00 | - | 10 | 675 | 24.41% |
| UPS250117C00160000 | 2024-04-26 3:54PM EDT | 160.00 | 7.36 | 6.55 | 7.25 | +0.66 | +9.85% | 3 | 1,009 | 23.88% |
| UPS250117C00165000 | 2024-04-25 9:49AM EDT | 165.00 | 5.27 | 4.55 | 5.65 | 0.00 | - | 1 | 691 | 23.48% |
| UPS250117C00170000 | 2024-04-26 3:40PM EDT | 170.00 | 4.35 | 4.05 | 4.35 | +0.56 | +14.78% | 1 | 2,385 | 23.15% |
| UPS250117C00175000 | 2024-04-26 3:48PM EDT | 175.00 | 3.35 | 3.15 | 3.30 | +0.50 | +17.54% | 14 | 10,120 | 22.85% |
| UPS250117C00180000 | 2024-04-26 11:57AM EDT | 180.00 | 2.45 | 2.24 | 2.47 | +0.14 | +6.06% | 8 | 2,757 | 22.59% |
| UPS250117C00185000 | 2024-04-26 3:54PM EDT | 185.00 | 1.83 | 1.59 | 1.83 | +0.47 | +34.56% | 6 | 8,450 | 22.38% |
| UPS250117C00190000 | 2024-04-26 3:12PM EDT | 190.00 | 1.35 | 1.20 | 1.31 | +0.23 | +20.54% | 8 | 1,644 | 22.05% |
| UPS250117C00195000 | 2024-04-25 10:11AM EDT | 195.00 | 0.84 | 0.69 | 0.99 | 0.00 | - | 10 | 964 | 22.12% |
| UPS250117C00200000 | 2024-04-25 10:11AM EDT | 200.00 | 0.60 | 0.62 | 0.72 | 0.00 | - | 3 | 8,519 | 22.02% |
| UPS250117C00210000 | 2024-04-24 1:29PM EDT | 210.00 | 0.43 | 0.29 | 0.39 | 0.00 | - | 2 | 1,167 | 22.05% |
| UPS250117C00220000 | 2024-04-26 10:44AM EDT | 220.00 | 0.16 | 0.08 | 0.21 | -0.06 | -27.27% | 100 | 1,676 | 22.10% |
| UPS250117C00230000 | 2024-04-24 1:30PM EDT | 230.00 | 0.16 | 0.04 | 0.15 | 0.00 | - | 2 | 612 | 23.05% |
| UPS250117C00240000 | 2024-04-24 9:50AM EDT | 240.00 | 0.10 | 0.02 | 0.22 | 0.00 | - | 2 | 327 | 26.17% |
| UPS250117C00250000 | 2024-04-23 2:53PM EDT | 250.00 | 0.11 | 0.01 | 0.11 | 0.00 | - | 2 | 655 | 25.59% |
| UPS250117C00260000 | 2024-04-23 2:57PM EDT | 260.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 2 | 247 | 26.56% |
| UPS250117C00270000 | 2024-04-12 10:22AM EDT | 270.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 20 | 122 | 30.32% |
| UPS250117C00280000 | 2024-04-24 9:32AM EDT | 280.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 2 | 520 | 29.49% |
| UPS250117C00290000 | 2024-01-11 11:54AM EDT | 290.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 109 | 33.30% |
| UPS250117C00300000 | 2024-04-15 3:40PM EDT | 300.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 338 | 34.18% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250117P00070000 | 2024-04-24 1:30PM EDT | 70.00 | 0.12 | 0.03 | 0.29 | 0.00 | - | 2 | 432 | 43.07% |
| UPS250117P00075000 | 2024-04-24 1:31PM EDT | 75.00 | 0.18 | 0.14 | 0.25 | 0.00 | - | 2 | 147 | 38.57% |
| UPS250117P00080000 | 2024-04-24 1:31PM EDT | 80.00 | 0.26 | 0.10 | 0.38 | 0.00 | - | 4 | 548 | 37.70% |
| UPS250117P00085000 | 2024-04-26 12:54PM EDT | 85.00 | 0.33 | 0.15 | 0.39 | -0.04 | -10.81% | 2 | 94 | 34.55% |
| UPS250117P00090000 | 2024-04-24 3:43PM EDT | 90.00 | 0.53 | 0.30 | 0.83 | 0.00 | - | 1 | 390 | 36.30% |
| UPS250117P00095000 | 2024-04-12 1:09PM EDT | 95.00 | 1.10 | 0.53 | 1.09 | 0.00 | - | 10 | 553 | 35.01% |
| UPS250117P00100000 | 2024-04-24 1:36PM EDT | 100.00 | 1.06 | 0.86 | 1.00 | 0.00 | - | 3 | 8,016 | 31.01% |
| UPS250117P00105000 | 2024-04-24 11:45AM EDT | 105.00 | 1.62 | 1.22 | 1.35 | 0.00 | - | 6 | 364 | 29.98% |
| UPS250117P00110000 | 2024-04-26 12:19PM EDT | 110.00 | 1.79 | 1.68 | 1.83 | -0.17 | -8.67% | 5 | 2,732 | 29.11% |
| UPS250117P00115000 | 2024-04-26 3:27PM EDT | 115.00 | 2.35 | 2.30 | 2.56 | -0.20 | -7.84% | 5 | 5,217 | 28.72% |
| UPS250117P00120000 | 2024-04-26 11:41AM EDT | 120.00 | 3.18 | 3.05 | 3.25 | -0.22 | -6.47% | 1 | 2,363 | 27.56% |
| UPS250117P00125000 | 2024-04-25 2:52PM EDT | 125.00 | 4.05 | 4.00 | 4.15 | -0.35 | -7.95% | 2 | 1,565 | 26.58% |
| UPS250117P00130000 | 2024-04-26 9:57AM EDT | 130.00 | 5.25 | 5.20 | 5.40 | -0.35 | -6.25% | 19 | 2,067 | 25.98% |
| UPS250117P00135000 | 2024-04-26 3:58PM EDT | 135.00 | 6.70 | 6.65 | 7.55 | -1.25 | -15.72% | 3 | 1,339 | 26.85% |
| UPS250117P00140000 | 2024-04-26 3:55PM EDT | 140.00 | 8.40 | 8.35 | 9.55 | -0.67 | -7.39% | 43 | 4,314 | 26.61% |
| UPS250117P00145000 | 2024-04-26 3:55PM EDT | 145.00 | 10.45 | 10.40 | 11.55 | -0.90 | -7.93% | 11 | 1,654 | 25.76% |
| UPS250117P00150000 | 2024-04-24 11:47AM EDT | 150.00 | 15.00 | 12.70 | 14.00 | 0.00 | - | 3 | 2,139 | 25.24% |
| UPS250117P00155000 | 2024-04-24 9:34AM EDT | 155.00 | 15.60 | 15.40 | 15.85 | 0.00 | - | 5 | 10,121 | 22.91% |
| UPS250117P00160000 | 2024-04-23 2:08PM EDT | 160.00 | 18.99 | 18.45 | 19.90 | 0.00 | - | 4 | 2,014 | 24.41% |
| UPS250117P00165000 | 2024-04-18 12:53PM EDT | 165.00 | 26.60 | 21.80 | 22.60 | 0.00 | - | 66 | 429 | 22.49% |
| UPS250117P00170000 | 2024-04-22 12:25PM EDT | 170.00 | 29.00 | 25.55 | 26.45 | 0.00 | - | 3 | 1,305 | 22.43% |
| UPS250117P00175000 | 2024-04-22 2:46PM EDT | 175.00 | 31.45 | 29.50 | 30.30 | 0.00 | - | 4 | 762 | 21.77% |
| UPS250117P00180000 | 2024-04-22 2:46PM EDT | 180.00 | 35.75 | 33.85 | 34.90 | 0.00 | - | 4 | 1,513 | 22.69% |
| UPS250117P00185000 | 2024-04-25 1:55PM EDT | 185.00 | 39.00 | 38.15 | 40.05 | 0.00 | - | 1 | 333 | 25.12% |
| UPS250117P00190000 | 2024-03-15 3:44PM EDT | 190.00 | 38.00 | 45.25 | 46.90 | 0.00 | - | 1 | 214 | 32.37% |
| UPS250117P00195000 | 2024-04-11 10:12AM EDT | 195.00 | 48.65 | 46.40 | 50.20 | 0.00 | - | 1 | 1 | 29.25% |
| UPS250117P00200000 | 2024-04-18 12:46PM EDT | 200.00 | 58.14 | 51.30 | 54.95 | 0.00 | - | 1 | 3 | 30.10% |
| UPS250117P00210000 | 2023-10-16 12:27PM EDT | 210.00 | 53.25 | 62.35 | 63.40 | 0.00 | - | 1 | 0 | 26.44% |
| UPS250117P00220000 | 2024-04-22 11:49AM EDT | 220.00 | 76.50 | 71.25 | 74.90 | 0.00 | - | 1 | 4 | 35.99% |
| UPS250117P00230000 | 2024-04-24 1:28PM EDT | 230.00 | 85.17 | 81.40 | 84.85 | 0.00 | - | 1 | 1 | 38.51% |
| UPS250117P00240000 | 2024-02-09 12:25PM EDT | 240.00 | 94.80 | 83.55 | 88.50 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250117P00250000 | 2023-10-26 3:44PM EDT | 250.00 | 112.30 | 96.90 | 100.30 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00260000 | 2023-10-13 3:21PM EDT | 260.00 | 105.00 | 120.50 | 123.55 | 0.00 | - | 1 | 1 | 67.91% |
| UPS250117P00270000 | 2023-11-02 1:00PM EDT | 270.00 | 128.10 | 113.05 | 116.40 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250117P00280000 | 2023-04-24 9:35AM EDT | 280.00 | 84.60 | 109.60 | 113.90 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250117P00290000 | 2024-02-16 4:04PM EDT | 290.00 | 141.73 | 134.00 | 139.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00300000 | 2024-02-16 4:04PM EDT | 300.00 | 151.70 | 144.00 | 149.00 | 0.00 | - | 1 | 0 | 0.00% |
