Deutsche Märkte geschlossen

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
161,54-3,78 (-2,29%)
Börsenschluss: 04:03PM EDT
161,75 +0,21 (+0,13%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPS221007C001100002022-09-28 1:45PM EDT110.0057.7750.8052.95+57.77--4161.04%
UPS221007C001320002022-09-29 1:21PM EDT132.0032.5528.5030.75+32.55--274.22%
UPS221007C001330002022-09-29 2:52PM EDT133.0031.4527.8529.60+31.45--1781.25%
UPS221007C001360002022-09-28 12:31PM EDT136.0031.2524.5526.70+31.25--164.65%
UPS221007C001390002022-09-29 2:59PM EDT139.0025.0521.8524.25+25.05--980.86%
UPS221007C001440002022-09-28 12:31PM EDT144.0023.3516.8518.80+23.35--257.42%
UPS221007C001450002022-09-21 10:08AM EDT145.0032.5016.1518.000.00--163.48%
UPS221007C001470002022-09-26 3:17PM EDT147.0015.6014.1516.35+15.60--162.11%
UPS221007C001490002022-09-27 9:40AM EDT149.0015.5512.1514.00+15.55--151.17%
UPS221007C001500002022-09-26 1:25PM EDT150.0011.7011.3512.950.00-21566.50%
UPS221007C001525002022-09-29 2:06PM EDT152.5012.559.3510.300.00-81054.44%
UPS221007C001550002022-09-29 12:38PM EDT155.0010.907.608.100.00-31149.56%
UPS221007C001575002022-09-30 2:05PM EDT157.506.755.506.05+6.75-1745.14%
UPS221007C001600002022-09-30 3:53PM EDT160.004.194.004.35-2.14-33.81%1613042.90%
UPS221007C001625002022-09-30 3:37PM EDT162.503.032.622.89-1.62-34.84%6734640.41%
UPS221007C001650002022-09-30 3:57PM EDT165.001.601.501.75-1.70-51.52%11333738.16%
UPS221007C001675002022-09-30 3:44PM EDT167.501.040.830.97-1.43-57.89%4052536.52%
UPS221007C001700002022-09-30 3:57PM EDT170.000.450.350.50-1.02-69.39%12829135.60%
UPS221007C001725002022-09-30 3:21PM EDT172.500.270.160.32-0.57-67.86%2241337.60%
UPS221007C001750002022-09-30 2:18PM EDT175.000.180.080.18-0.29-61.70%208638.38%
UPS221007C001775002022-09-30 3:46PM EDT177.500.100.030.14-0.10-50.00%2319441.60%
UPS221007C001800002022-09-30 1:49PM EDT180.000.100.020.12-0.10-50.00%113045.31%
UPS221007C001825002022-09-30 3:41PM EDT182.500.050.000.15-0.10-66.67%84251.95%
UPS221007C001850002022-09-30 12:11PM EDT185.000.050.020.05-0.02-28.57%177847.85%
UPS221007C001875002022-09-30 9:58AM EDT187.500.070.000.13-0.01-12.50%93353.71%
UPS221007C001900002022-09-30 9:53AM EDT190.000.060.000.060.00-197152.34%
UPS221007C001925002022-09-30 3:33PM EDT192.500.030.000.06-0.02-40.00%535955.86%
UPS221007C001950002022-09-30 3:20PM EDT195.000.030.000.07-0.02-40.00%69260.55%
UPS221007C001975002022-09-30 9:54AM EDT197.500.050.000.07-0.03-37.50%98164.06%
UPS221007C002000002022-09-29 3:44PM EDT200.000.040.000.080.00-15468.75%
UPS221007C002025002022-09-20 10:03AM EDT202.500.230.010.030.00--166.80%
UPS221007C002050002022-09-30 3:20PM EDT205.000.010.000.04-0.02-66.67%221170.31%
UPS221007C002100002022-09-30 1:18PM EDT210.000.020.000.03-0.01-33.33%2812074.22%
UPS221007C002150002022-09-29 2:59PM EDT215.000.050.000.140.00-13294.53%
UPS221007C002200002022-09-20 12:06PM EDT220.000.050.000.140.00-1022101.17%
UPS221007C002250002022-09-16 3:17PM EDT225.000.080.000.140.00-11107.42%
UPS221007C002550002022-09-26 10:38AM EDT255.000.030.000.14+0.03--1141.41%
UPS221007C002600002022-09-20 9:37AM EDT260.000.050.000.140.00--2146.88%
UPS221007C002700002022-09-21 12:31PM EDT270.000.040.000.140.00--21156.64%
UPS221007C002750002022-09-30 11:36AM EDT275.000.010.000.050.00-25146145.31%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPS221007P001150002022-09-27 1:11PM EDT115.000.010.000.140.00-68114.45%
UPS221007P001200002022-09-29 12:19PM EDT120.000.010.000.150.00-2376102.54%
UPS221007P001250002022-09-26 12:59PM EDT125.000.080.000.150.00-101589.84%
UPS221007P001300002022-09-23 2:11PM EDT130.000.120.000.070.00-7770.31%
UPS221007P001320002022-09-28 12:04PM EDT132.000.050.000.11+0.05--1069.92%
UPS221007P001350002022-09-19 11:05AM EDT135.000.100.020.110.00-1064.45%
UPS221007P001400002022-09-23 1:10PM EDT140.000.330.020.140.00-1154.69%
UPS221007P001410002022-09-29 12:38PM EDT141.000.120.020.17+0.12--253.71%
UPS221007P001430002022-09-30 3:59PM EDT143.000.120.120.17+0.12-53052.73%
UPS221007P001440002022-09-30 3:24PM EDT144.000.160.090.21+0.16-2550.49%
UPS221007P001450002022-09-27 1:50PM EDT145.000.370.100.200.00-212850.68%
UPS221007P001470002022-09-29 10:24AM EDT147.000.270.190.27+0.27--1248.49%
UPS221007P001490002022-09-30 3:29PM EDT149.000.310.280.35+0.31-1021045.75%
UPS221007P001500002022-09-30 3:40PM EDT150.000.370.350.43-0.04-9.76%264045.22%
UPS221007P001525002022-09-30 3:31PM EDT152.500.540.570.68-0.11-16.92%394943.41%
UPS221007P001550002022-09-30 3:56PM EDT155.001.000.851.07+0.09+9.89%3217341.77%
UPS221007P001575002022-09-30 3:54PM EDT157.501.491.371.63+0.14+10.37%4426739.94%
UPS221007P001600002022-09-30 2:50PM EDT160.002.052.192.35+0.34+19.88%4141537.21%
UPS221007P001625002022-09-30 3:55PM EDT162.503.403.253.55+0.80+30.77%9629536.77%
UPS221007P001650002022-09-30 3:54PM EDT165.004.704.654.95+1.32+39.05%1509334.69%
UPS221007P001675002022-09-30 10:15AM EDT167.505.006.356.75+0.57+12.87%33933.57%
UPS221007P001700002022-09-30 1:27PM EDT170.007.088.259.10-0.12-1.67%28538.53%
UPS221007P001725002022-09-30 2:18PM EDT172.509.5010.1511.65+1.30+15.85%5946.68%
UPS221007P001750002022-09-30 10:10AM EDT175.0011.1012.6013.95+0.46+4.32%1012648.54%
UPS221007P001775002022-09-23 10:05AM EDT177.5013.3714.7516.650.00-1159.91%
UPS221007P001800002022-09-30 10:25AM EDT180.0016.0417.5518.95-0.86-5.09%24860.50%
UPS221007P001825002022-09-28 10:29AM EDT182.5016.6519.8021.750.00-22674.71%
UPS221007P001850002022-09-30 11:25AM EDT185.0020.3922.8023.70+0.09+0.44%201361.62%
UPS221007P001875002022-09-19 9:36AM EDT187.5010.6024.9526.900.00--090.28%
UPS221007P001900002022-09-27 10:25AM EDT190.0025.2527.3529.650.00-3054.30%
UPS221007P001950002022-09-22 12:13PM EDT195.0026.8832.2534.300.00-20103.91%
UPS221007P002000002022-09-26 1:41PM EDT200.0038.8337.2039.350.00-10115.63%
UPS221007P002050002022-09-19 11:44AM EDT205.0026.5042.4544.250.00-10122.02%
UPS221007P002100002022-09-01 9:40AM EDT210.0017.2047.1049.450.00--0137.99%
UPS221007P002250002022-08-26 10:07AM EDT225.0021.4559.6061.550.00-500.00%