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
58.816,84 -1.471,41 (-2,44%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS260116C00070000 | 2024-04-26 3:08PM EDT | 70.00 | 78.70 | 75.50 | 78.75 | +2.15 | +2.81% | 6 | 72 | 35.96% |
| UPS260116C00075000 | 2024-04-25 3:54PM EDT | 75.00 | 71.96 | 70.50 | 75.00 | 0.00 | - | 1 | 8 | 39.47% |
| UPS260116C00080000 | 2024-04-25 3:33PM EDT | 80.00 | 67.30 | 65.50 | 70.00 | 0.00 | - | 1 | 28 | 36.32% |
| UPS260116C00085000 | 2024-04-22 2:31PM EDT | 85.00 | 61.50 | 60.50 | 65.50 | 0.00 | - | 1 | 3 | 35.21% |
| UPS260116C00090000 | 2024-03-27 1:22PM EDT | 90.00 | 57.70 | 56.60 | 60.50 | 0.00 | - | 2 | 0 | 32.29% |
| UPS260116C00095000 | 2024-02-13 1:17PM EDT | 95.00 | 51.08 | 59.80 | 61.90 | 0.00 | - | 1 | 23 | 45.60% |
| UPS260116C00100000 | 2024-04-23 10:37AM EDT | 100.00 | 49.99 | 49.10 | 51.30 | 0.00 | - | 1 | 50 | 29.11% |
| UPS260116C00105000 | 2024-04-22 1:57PM EDT | 105.00 | 44.82 | 44.00 | 46.55 | 0.00 | - | 3 | 8 | 27.04% |
| UPS260116C00110000 | 2024-04-12 3:32PM EDT | 110.00 | 40.60 | 40.95 | 42.80 | 0.00 | - | 1 | 37 | 27.17% |
| UPS260116C00115000 | 2024-04-23 2:00PM EDT | 115.00 | 39.28 | 37.45 | 39.35 | 0.00 | - | 3 | 44 | 27.45% |
| UPS260116C00120000 | 2024-04-23 1:51PM EDT | 120.00 | 35.65 | 34.85 | 35.80 | 0.00 | - | 2 | 74 | 27.15% |
| UPS260116C00125000 | 2024-04-23 11:01AM EDT | 125.00 | 33.00 | 31.65 | 33.00 | 0.00 | - | 5 | 74 | 27.74% |
| UPS260116C00130000 | 2024-04-23 9:54AM EDT | 130.00 | 29.75 | 28.60 | 29.50 | 0.00 | - | 1 | 482 | 26.90% |
| UPS260116C00135000 | 2024-04-22 11:52AM EDT | 135.00 | 24.60 | 24.90 | 26.60 | 0.00 | - | 1 | 56 | 26.69% |
| UPS260116C00140000 | 2024-04-24 11:23AM EDT | 140.00 | 23.75 | 22.95 | 23.85 | +2.25 | +10.47% | 1 | 112 | 26.43% |
| UPS260116C00145000 | 2024-04-24 2:31PM EDT | 145.00 | 19.97 | 20.40 | 21.35 | 0.00 | - | 2 | 407 | 26.24% |
| UPS260116C00150000 | 2024-04-25 12:35PM EDT | 150.00 | 18.20 | 17.00 | 18.90 | 0.00 | - | 7 | 1,290 | 25.86% |
| UPS260116C00155000 | 2024-04-22 12:01PM EDT | 155.00 | 15.25 | 15.95 | 16.65 | 0.00 | - | 7 | 444 | 25.51% |
| UPS260116C00160000 | 2024-04-25 1:14PM EDT | 160.00 | 14.00 | 13.95 | 14.65 | 0.00 | - | 3 | 213 | 25.24% |
| UPS260116C00165000 | 2024-04-26 2:23PM EDT | 165.00 | 12.15 | 11.30 | 12.80 | +0.25 | +2.10% | 2 | 719 | 24.94% |
| UPS260116C00170000 | 2024-04-26 11:03AM EDT | 170.00 | 11.01 | 9.75 | 11.15 | +0.61 | +5.87% | 1 | 146 | 24.68% |
| UPS260116C00175000 | 2024-04-26 2:23PM EDT | 175.00 | 9.25 | 8.70 | 9.65 | -0.55 | -5.61% | 1 | 1,244 | 24.41% |
| UPS260116C00180000 | 2024-04-26 11:03AM EDT | 180.00 | 8.76 | 5.50 | 8.30 | +1.26 | +16.80% | 1 | 135 | 24.13% |
| UPS260116C00185000 | 2024-04-25 10:54AM EDT | 185.00 | 6.50 | 6.75 | 7.15 | 0.00 | - | 2 | 173 | 23.94% |
| UPS260116C00190000 | 2024-04-17 10:27AM EDT | 190.00 | 4.90 | 5.70 | 6.10 | 0.00 | - | 3 | 86 | 23.69% |
| UPS260116C00195000 | 2024-04-24 11:37AM EDT | 195.00 | 4.30 | 4.90 | 5.25 | 0.00 | - | 2 | 551 | 23.58% |
| UPS260116C00200000 | 2024-04-23 9:56AM EDT | 200.00 | 4.50 | 4.10 | 4.45 | 0.00 | - | 10 | 140 | 23.37% |
| UPS260116C00210000 | 2024-04-23 9:44AM EDT | 210.00 | 3.52 | 2.82 | 3.15 | 0.00 | - | 20 | 120 | 22.96% |
| UPS260116C00220000 | 2024-04-23 9:47AM EDT | 220.00 | 2.55 | 2.06 | 2.26 | 0.00 | - | 25 | 377 | 22.75% |
| UPS260116C00230000 | 2024-04-17 10:54AM EDT | 230.00 | 1.30 | 1.31 | 1.74 | 0.00 | - | 2 | 58 | 22.99% |
| UPS260116C00240000 | 2024-04-17 11:35AM EDT | 240.00 | 1.00 | 0.99 | 1.25 | 0.00 | - | 2 | 168 | 22.87% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS260116P00070000 | 2024-04-24 12:39PM EDT | 70.00 | 0.85 | 0.53 | 0.80 | 0.00 | - | 10 | 351 | 33.40% |
| UPS260116P00075000 | 2024-04-25 2:09PM EDT | 75.00 | 1.10 | 0.76 | 1.40 | 0.00 | - | 11 | 75 | 34.55% |
| UPS260116P00080000 | 2024-04-19 1:10PM EDT | 80.00 | 1.90 | 1.27 | 1.54 | 0.00 | - | 4 | 34 | 32.45% |
| UPS260116P00085000 | 2024-04-02 9:32AM EDT | 85.00 | 2.00 | 1.69 | 1.93 | 0.00 | - | 1 | 48 | 31.48% |
| UPS260116P00090000 | 2024-04-24 3:02PM EDT | 90.00 | 2.50 | 1.47 | 2.48 | 0.00 | - | 2 | 939 | 30.87% |
| UPS260116P00095000 | 2024-03-27 9:54AM EDT | 95.00 | 3.39 | 2.76 | 3.15 | 0.00 | - | 5 | 0 | 30.30% |
| UPS260116P00100000 | 2024-04-25 2:27PM EDT | 100.00 | 3.85 | 3.55 | 3.85 | 0.00 | - | 5 | 505 | 29.52% |
| UPS260116P00105000 | 2024-04-10 10:56AM EDT | 105.00 | 4.85 | 4.40 | 4.65 | 0.00 | - | 2 | 20 | 28.74% |
| UPS260116P00110000 | 2024-04-25 11:37AM EDT | 110.00 | 5.90 | 5.30 | 5.70 | 0.00 | - | 1 | 39 | 28.25% |
| UPS260116P00115000 | 2024-04-25 2:49PM EDT | 115.00 | 6.97 | 6.45 | 6.90 | 0.00 | - | 5 | 438 | 27.76% |
| UPS260116P00120000 | 2024-04-25 2:49PM EDT | 120.00 | 8.27 | 7.65 | 8.05 | 0.00 | - | 1 | 334 | 26.91% |
| UPS260116P00125000 | 2024-04-22 1:45PM EDT | 125.00 | 10.50 | 9.15 | 9.60 | 0.00 | - | 1 | 516 | 26.48% |
| UPS260116P00130000 | 2024-04-26 2:42PM EDT | 130.00 | 10.75 | 10.75 | 11.10 | -0.30 | -2.71% | 180 | 620 | 25.72% |
| UPS260116P00135000 | 2024-04-24 11:39AM EDT | 135.00 | 14.00 | 12.40 | 12.85 | 0.00 | - | 1 | 575 | 25.08% |
| UPS260116P00140000 | 2024-04-26 2:36PM EDT | 140.00 | 14.60 | 14.15 | 14.80 | -1.40 | -8.75% | 3 | 687 | 24.47% |
| UPS260116P00145000 | 2024-04-23 11:32AM EDT | 145.00 | 16.80 | 15.40 | 16.90 | 0.00 | - | 1 | 300 | 23.81% |
| UPS260116P00150000 | 2024-04-24 2:31PM EDT | 150.00 | 20.05 | 18.80 | 19.40 | 0.00 | - | 2 | 181 | 23.41% |
| UPS260116P00155000 | 2024-04-10 10:49AM EDT | 155.00 | 22.54 | 21.40 | 21.85 | 0.00 | - | 4 | 91 | 22.68% |
| UPS260116P00160000 | 2024-03-26 12:59PM EDT | 160.00 | 26.40 | 24.35 | 24.90 | 0.00 | - | 30 | 198 | 22.47% |
| UPS260116P00165000 | 2024-04-11 10:16AM EDT | 165.00 | 27.95 | 26.55 | 29.95 | 0.00 | - | 1 | 199 | 24.64% |
| UPS260116P00175000 | 2024-04-24 12:12PM EDT | 175.00 | 36.30 | 33.40 | 35.50 | 0.00 | - | 75 | 17 | 22.27% |
| UPS260116P00180000 | 2023-10-23 10:09AM EDT | 180.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UPS260116P00185000 | 2024-01-30 12:01PM EDT | 185.00 | 44.20 | 40.25 | 40.85 | 0.00 | - | 1 | 2 | 17.89% |
| UPS260116P00190000 | 2024-04-23 11:53AM EDT | 190.00 | 45.50 | 44.80 | 45.70 | 0.00 | - | 1 | 7 | 18.87% |
| UPS260116P00195000 | 2024-04-12 12:24PM EDT | 195.00 | 51.30 | 48.00 | 51.20 | 0.00 | - | 1 | 2 | 21.03% |
| UPS260116P00200000 | 2024-04-11 10:21AM EDT | 200.00 | 53.73 | 51.85 | 54.50 | 0.00 | - | 1 | 7 | 18.55% |
| UPS260116P00210000 | 2024-04-11 10:32AM EDT | 210.00 | 63.00 | 61.00 | 66.00 | 0.00 | - | 1 | 1 | 23.96% |
| UPS260116P00220000 | 2024-04-12 12:24PM EDT | 220.00 | 74.90 | 71.00 | 75.50 | 0.00 | - | 1 | 1 | 24.86% |
| UPS260116P00230000 | 2024-02-27 1:33PM EDT | 230.00 | 81.70 | 79.00 | 83.45 | 0.00 | - | 1 | 0 | 20.72% |
| UPS260116P00240000 | 2024-04-24 3:05PM EDT | 240.00 | 94.60 | 91.00 | 95.50 | 0.00 | - | 1 | 3 | 28.38% |
