Deutsche Märkte schließen in 1 Stunde 46 Minute
DAX
17.979,64 +47,47 (+0,26%) Euro Stoxx 50
4.913,29 -7,93 (-0,16%) Dow Jones 30
38.000,19 +96,90 (+0,26%) Gold
2.302,70 -8,30 (-0,36%) EUR/USD
1,0691 -0,0027 (-0,26%) Bitcoin EUR
54.806,93 +1.002,42 (+1,86%)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:44AM EDT. Markt geöffnet.
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250321C00075000 | 2024-04-24 1:58PM EDT | 75.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS250321C00100000 | 2024-04-24 3:20PM EDT | 100.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UPS250321C00125000 | 2024-04-11 1:26PM EDT | 125.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UPS250321C00145000 | 2024-04-17 10:03AM EDT | 145.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UPS250321C00150000 | 2024-05-01 10:21AM EDT | 150.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.39% |
| UPS250321C00155000 | 2024-05-01 3:28PM EDT | 155.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 5 | 351 | 1.56% |
| UPS250321C00160000 | 2024-04-30 11:10AM EDT | 160.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 1.56% |
| UPS250321C00165000 | 2024-04-22 12:36PM EDT | 165.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| UPS250321C00170000 | 2024-04-30 11:08AM EDT | 170.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 3.13% |
| UPS250321C00175000 | 2024-05-01 3:27PM EDT | 175.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 109 | 3.13% |
| UPS250321C00180000 | 2024-05-01 9:44AM EDT | 180.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 329 | 547 | 6.25% |
| UPS250321C00185000 | 2024-04-17 11:50AM EDT | 185.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| UPS250321C00190000 | 2024-04-24 12:42PM EDT | 190.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| UPS250321C00195000 | 2024-04-23 9:57AM EDT | 195.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| UPS250321C00200000 | 2024-04-22 2:21PM EDT | 200.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| UPS250321C00220000 | 2024-04-22 9:57AM EDT | 220.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250321P00075000 | 2024-04-11 11:32AM EDT | 75.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UPS250321P00080000 | 2024-04-15 10:48AM EDT | 80.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS250321P00085000 | 2024-04-16 3:09PM EDT | 85.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| UPS250321P00090000 | 2024-04-22 2:46PM EDT | 90.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| UPS250321P00095000 | 2024-04-24 10:20AM EDT | 95.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| UPS250321P00100000 | 2024-04-17 3:19PM EDT | 100.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| UPS250321P00105000 | 2024-04-25 9:34AM EDT | 105.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| UPS250321P00110000 | 2024-04-30 9:45AM EDT | 110.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 6.25% |
| UPS250321P00115000 | 2024-05-01 2:22PM EDT | 115.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| UPS250321P00120000 | 2024-05-01 11:29AM EDT | 120.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 187 | 421 | 6.25% |
| UPS250321P00125000 | 2024-05-01 2:48PM EDT | 125.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 30 | 648 | 3.13% |
| UPS250321P00130000 | 2024-04-29 1:49PM EDT | 130.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 513 | 397 | 3.13% |
| UPS250321P00135000 | 2024-04-25 2:00PM EDT | 135.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| UPS250321P00140000 | 2024-05-01 3:21PM EDT | 140.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 1.56% |
| UPS250321P00145000 | 2024-04-25 3:56PM EDT | 145.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.39% |
| UPS250321P00150000 | 2024-04-12 12:51PM EDT | 150.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| UPS250321P00155000 | 2024-04-22 3:02PM EDT | 155.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 51 | 51 | 0.00% |
| UPS250321P00185000 | 2024-04-24 3:12PM EDT | 185.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
