Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.468,99 +3.885,76 (+6,87%) CMC Crypto 200
1.390,53 +122,58 (+9,66%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240517C00150000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 0.27 | 0.26 | 0.30 | -0.28 | -50.91% | 468 | 5,132 | 18.80% |
| UPS240524C00150000 | 2024-05-15 3:36PM EDT | 2024-05-24 | 1.09 | 1.02 | 1.08 | -0.28 | -19.31% | 121 | 469 | 19.70% |
| UPS240531C00150000 | 2024-05-15 2:31PM EDT | 2024-05-31 | 1.68 | 1.48 | 1.62 | -0.32 | -16.00% | 23 | 219 | 19.63% |
| UPS240607C00150000 | 2024-05-15 3:40PM EDT | 2024-06-07 | 2.10 | 1.62 | 2.19 | -2.48 | -54.15% | 9 | 76 | 20.42% |
| UPS240614C00150000 | 2024-05-15 3:16PM EDT | 2024-06-14 | 2.88 | 2.50 | 2.74 | -2.22 | -43.53% | 9 | 20 | 21.24% |
| UPS240621C00150000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 3.06 | 2.97 | 3.10 | -0.29 | -8.66% | 254 | 3,454 | 21.11% |
| UPS240628C00150000 | 2024-05-14 10:08AM EDT | 2024-06-28 | 6.07 | 2.94 | 3.60 | 0.00 | - | 6 | 8 | 21.84% |
| UPS240719C00150000 | 2024-05-15 3:42PM EDT | 2024-07-19 | 4.46 | 4.35 | 4.50 | -0.64 | -12.55% | 38 | 867 | 21.64% |
| UPS240920C00150000 | 2024-05-15 2:52PM EDT | 2024-09-20 | 7.56 | 7.30 | 7.45 | +0.01 | +0.13% | 16 | 1,980 | 23.90% |
| UPS241018C00150000 | 2024-05-15 11:32AM EDT | 2024-10-18 | 8.80 | 7.80 | 8.40 | -2.10 | -19.27% | 3 | 518 | 24.12% |
| UPS250117C00150000 | 2024-05-14 3:58PM EDT | 2025-01-17 | 11.20 | 11.05 | 11.25 | -0.23 | -2.01% | 1 | 1,529 | 25.05% |
| UPS250321C00150000 | 2024-05-14 9:34AM EDT | 2025-03-21 | 13.40 | 12.40 | 13.10 | -2.37 | -15.03% | 100 | 30 | 25.76% |
| UPS250620C00150000 | 2024-05-14 10:26AM EDT | 2025-06-20 | 17.40 | 14.70 | 15.05 | 0.00 | - | 10 | 62 | 25.82% |
| UPS260116C00150000 | 2024-05-15 1:13PM EDT | 2026-01-16 | 18.95 | 17.95 | 18.95 | -0.41 | -2.12% | 103 | 1,584 | 26.05% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240517P00150000 | 2024-05-15 3:38PM EDT | 2024-05-17 | 2.08 | 2.12 | 2.38 | -0.31 | -12.97% | 45 | 1,411 | 19.34% |
| UPS240524P00150000 | 2024-05-15 2:32PM EDT | 2024-05-24 | 2.74 | 2.78 | 2.87 | -0.12 | -4.20% | 36 | 176 | 16.65% |
| UPS240531P00150000 | 2024-05-15 10:14AM EDT | 2024-05-31 | 3.25 | 3.15 | 3.85 | +0.50 | +18.18% | 1 | 87 | 21.02% |
| UPS240607P00150000 | 2024-05-15 1:47PM EDT | 2024-06-07 | 3.28 | 3.55 | 4.15 | +0.13 | +4.13% | 1 | 21 | 19.75% |
| UPS240614P00150000 | 2024-05-15 10:52AM EDT | 2024-06-14 | 3.85 | 3.90 | 4.05 | +0.80 | +26.23% | 1 | 5 | 16.77% |
| UPS240621P00150000 | 2024-05-15 2:08PM EDT | 2024-06-21 | 4.05 | 4.20 | 4.35 | -0.18 | -4.26% | 50 | 2,662 | 16.77% |
| UPS240719P00150000 | 2024-05-15 2:59PM EDT | 2024-07-19 | 4.90 | 5.05 | 5.20 | -0.22 | -4.30% | 41 | 1,462 | 16.19% |
| UPS240920P00150000 | 2024-05-14 2:44PM EDT | 2024-09-20 | 7.70 | 8.10 | 8.30 | 0.00 | - | 46 | 652 | 20.47% |
| UPS241018P00150000 | 2024-05-15 1:34PM EDT | 2024-10-18 | 8.45 | 8.60 | 8.80 | +0.20 | +2.42% | 35 | 242 | 19.85% |
| UPS250117P00150000 | 2024-05-15 1:54PM EDT | 2025-01-17 | 11.05 | 11.10 | 12.30 | -0.21 | -1.87% | 17 | 2,194 | 22.99% |
| UPS250321P00150000 | 2024-05-14 1:51PM EDT | 2025-03-21 | 12.55 | 12.65 | 14.00 | +0.25 | +2.03% | 100 | 23 | 23.65% |
| UPS250620P00150000 | 2024-05-15 3:49PM EDT | 2025-06-20 | 14.61 | 14.45 | 14.85 | +1.06 | +7.82% | 508 | 123 | 22.18% |
| UPS260116P00150000 | 2024-05-15 1:13PM EDT | 2026-01-16 | 17.60 | 17.75 | 19.75 | +1.34 | +8.24% | 100 | 180 | 24.42% |
