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
58.988,81 -1.288,17 (-2,14%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250620C00080000 | 2024-04-24 3:02PM EDT | 80.00 | 64.65 | 66.10 | 70.00 | 0.00 | - | 2 | 0 | 44.51% |
| UPS250620C00100000 | 2024-04-05 3:32PM EDT | 100.00 | 53.20 | 47.70 | 49.90 | 0.00 | - | 1 | 0 | 30.67% |
| UPS250620C00110000 | 2024-04-11 2:49PM EDT | 110.00 | 42.53 | 40.45 | 42.25 | 0.00 | - | - | 6 | 31.83% |
| UPS250620C00115000 | 2024-04-11 2:49PM EDT | 115.00 | 38.58 | 36.45 | 37.15 | 0.00 | - | 6 | 0 | 28.32% |
| UPS250620C00120000 | 2024-04-17 12:07PM EDT | 120.00 | 29.37 | 31.85 | 33.75 | 0.00 | - | 29 | 0 | 28.82% |
| UPS250620C00125000 | 2024-04-01 11:43AM EDT | 125.00 | 29.63 | 28.70 | 31.45 | 0.00 | - | 4 | 0 | 30.95% |
| UPS250620C00130000 | 2024-04-23 1:42PM EDT | 130.00 | 26.20 | 25.20 | 26.45 | 0.00 | - | 1 | 11 | 27.31% |
| UPS250620C00135000 | 2024-04-01 2:43PM EDT | 135.00 | 23.75 | 20.80 | 23.30 | 0.00 | - | 4 | 0 | 26.94% |
| UPS250620C00140000 | 2024-04-23 9:37AM EDT | 140.00 | 21.15 | 19.85 | 20.40 | 0.00 | - | 1 | 23 | 26.61% |
| UPS250620C00145000 | 2024-04-26 3:46PM EDT | 145.00 | 17.70 | 16.25 | 17.65 | +0.75 | +4.42% | 40 | 81 | 26.15% |
| UPS250620C00150000 | 2024-04-24 3:56PM EDT | 150.00 | 14.55 | 13.95 | 15.15 | 0.00 | - | 6 | 66 | 25.71% |
| UPS250620C00155000 | 2024-04-24 11:59AM EDT | 155.00 | 11.06 | 11.60 | 12.95 | 0.00 | - | 11 | 0 | 25.39% |
| UPS250620C00160000 | 2024-04-25 11:37AM EDT | 160.00 | 10.10 | 9.10 | 10.95 | 0.00 | - | 16 | 0 | 25.02% |
| UPS250620C00165000 | 2024-04-22 12:00PM EDT | 165.00 | 8.33 | 8.30 | 9.20 | 0.00 | - | 12 | 0 | 24.70% |
| UPS250620C00170000 | 2024-04-24 12:27PM EDT | 170.00 | 7.55 | 5.00 | 7.65 | +1.00 | +15.27% | 1 | 154 | 24.37% |
| UPS250620C00175000 | 2024-04-26 12:44PM EDT | 175.00 | 6.20 | 4.95 | 6.30 | +0.96 | +18.32% | 1 | 64 | 24.04% |
| UPS250620C00180000 | 2024-04-25 10:03AM EDT | 180.00 | 4.79 | 4.75 | 5.20 | 0.00 | - | 35 | 0 | 23.83% |
| UPS250620C00185000 | 2024-04-25 11:11AM EDT | 185.00 | 3.45 | 3.80 | 4.25 | 0.00 | - | 27 | 322 | 23.62% |
| UPS250620C00190000 | 2024-04-24 10:41AM EDT | 190.00 | 2.90 | 3.10 | 3.45 | 0.00 | - | 93 | 0 | 23.41% |
| UPS250620C00195000 | 2024-04-25 9:34AM EDT | 195.00 | 2.44 | 2.43 | 2.81 | 0.00 | - | 1 | 0 | 23.29% |
| UPS250620C00200000 | 2024-04-23 11:51AM EDT | 200.00 | 2.25 | 1.27 | 2.25 | 0.00 | - | 1 | 0 | 23.09% |
| UPS250620C00220000 | 2024-04-25 11:28AM EDT | 220.00 | 0.71 | 0.76 | 1.29 | 0.00 | - | 1 | 0 | 24.37% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250620P00080000 | 2024-04-11 11:39AM EDT | 80.00 | 0.76 | 0.46 | 1.09 | 0.00 | - | 2 | 11 | 36.72% |
| UPS250620P00085000 | 2024-04-22 9:32AM EDT | 85.00 | 1.35 | 0.67 | 1.40 | 0.00 | - | 2 | 0 | 35.60% |
| UPS250620P00090000 | 2024-04-17 10:43AM EDT | 90.00 | 1.90 | 1.17 | 1.61 | 0.00 | - | 9 | 233 | 33.66% |
| UPS250620P00095000 | 2024-04-15 1:19PM EDT | 95.00 | 2.19 | 1.21 | 1.74 | 0.00 | - | 1 | 0 | 31.28% |
| UPS250620P00100000 | 2024-04-18 2:42PM EDT | 100.00 | 3.05 | 2.07 | 2.24 | 0.00 | - | 202 | 0 | 30.44% |
| UPS250620P00105000 | 2024-04-24 12:32PM EDT | 105.00 | 3.10 | 2.70 | 4.15 | 0.00 | - | 2 | 0 | 33.73% |
| UPS250620P00110000 | 2024-04-25 10:20AM EDT | 110.00 | 3.80 | 3.40 | 3.65 | 0.00 | - | 148 | 427 | 29.05% |
| UPS250620P00115000 | 2024-04-25 10:29AM EDT | 115.00 | 4.65 | 4.30 | 5.90 | 0.00 | - | 50 | 0 | 31.65% |
| UPS250620P00120000 | 2024-04-24 2:01PM EDT | 120.00 | 5.90 | 5.35 | 6.95 | 0.00 | - | 20 | 0 | 30.59% |
| UPS250620P00125000 | 2024-04-26 11:10AM EDT | 125.00 | 6.75 | 6.55 | 7.15 | -0.30 | -4.26% | 52 | 149 | 27.55% |
| UPS250620P00130000 | 2024-04-26 11:10AM EDT | 130.00 | 8.15 | 7.05 | 8.70 | -0.30 | -3.55% | 37 | 84 | 27.04% |
| UPS250620P00135000 | 2024-04-26 11:10AM EDT | 135.00 | 9.80 | 9.60 | 10.05 | -2.35 | -19.34% | 37 | 0 | 25.81% |
| UPS250620P00140000 | 2024-04-19 3:01PM EDT | 140.00 | 14.30 | 11.45 | 12.00 | 0.00 | - | 9 | 0 | 25.28% |
| UPS250620P00145000 | 2024-04-16 12:24PM EDT | 145.00 | 16.10 | 12.80 | 14.35 | 0.00 | - | 17 | 84 | 25.03% |
| UPS250620P00150000 | 2024-04-16 1:24PM EDT | 150.00 | 18.70 | 15.85 | 16.45 | 0.00 | - | 16 | 57 | 23.98% |
| UPS250620P00155000 | 2024-04-11 2:41PM EDT | 155.00 | 18.50 | 18.45 | 19.65 | 0.00 | - | 97 | 98 | 24.29% |
| UPS250620P00160000 | 2024-04-24 12:38PM EDT | 160.00 | 23.30 | 21.40 | 23.85 | 0.00 | - | 1 | 1 | 25.83% |
| UPS250620P00165000 | 2024-03-25 1:58PM EDT | 165.00 | 20.15 | 25.10 | 25.70 | 0.00 | - | 1 | 1 | 23.22% |
| UPS250620P00175000 | 2024-03-22 10:22AM EDT | 175.00 | 25.48 | 33.95 | 36.45 | 0.00 | - | 7 | 5 | 28.89% |
| UPS250620P00200000 | 2024-04-11 10:21AM EDT | 200.00 | 53.03 | 51.00 | 55.50 | 0.00 | - | 1 | 0 | 25.43% |
