Deutsche Märkte geschlossen
Nikkei 225
38.471,20 -761,60 (-1,94%) Dow Jones 30
37.798,97 +63,86 (+0,17%) Bitcoin EUR
59.110,65 -539,72 (-0,90%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.865,25 -19,77 (-0,12%) S&P 500
5.051,41 -10,41 (-0,21%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240419C00135000 | 2024-04-16 3:37PM EDT | 2024-04-19 | 8.70 | 7.80 | 8.25 | -10.65 | -55.04% | 2 | 234 | 44.92% |
| UPS240426C00135000 | 2024-04-16 9:57AM EDT | 2024-04-26 | 10.30 | 9.40 | 9.65 | -0.20 | -1.90% | 1 | 13 | 48.73% |
| UPS240503C00135000 | 2024-04-10 2:44PM EDT | 2024-05-03 | 13.34 | 9.95 | 11.10 | 0.00 | - | 1 | 13 | 52.00% |
| UPS240517C00135000 | 2024-04-16 11:37AM EDT | 2024-05-17 | 11.40 | 10.20 | 10.40 | 0.00 | - | 31 | 349 | 34.08% |
| UPS240621C00135000 | 2024-04-12 12:35PM EDT | 2024-06-21 | 11.60 | 11.20 | 11.45 | -3.20 | -21.62% | 1 | 183 | 28.60% |
| UPS240719C00135000 | 2024-04-16 9:55AM EDT | 2024-07-19 | 12.90 | 12.20 | 12.45 | -3.25 | -20.12% | 30 | 108 | 27.91% |
| UPS240920C00135000 | 2024-04-16 10:51AM EDT | 2024-09-20 | 14.63 | 14.40 | 16.25 | -5.35 | -26.78% | 2 | 72 | 32.67% |
| UPS241018C00135000 | 2024-04-02 2:53PM EDT | 2024-10-18 | 19.80 | 15.05 | 15.35 | 0.00 | - | 2 | 149 | 27.73% |
| UPS250117C00135000 | 2024-04-10 9:40AM EDT | 2025-01-17 | 17.95 | 17.00 | 17.80 | -2.97 | -14.20% | 2 | 196 | 28.00% |
| UPS250620C00135000 | 2024-04-01 2:43PM EDT | 2025-06-20 | 23.75 | 19.90 | 20.95 | 0.00 | - | 4 | 11 | 27.84% |
| UPS260116C00135000 | 2024-03-27 11:00AM EDT | 2026-01-16 | 25.30 | 23.35 | 24.80 | 0.00 | - | 3 | 56 | 28.22% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240419P00135000 | 2024-04-16 3:58PM EDT | 2024-04-19 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 8 | 3,269 | 28.91% |
| UPS240426P00135000 | 2024-04-16 3:34PM EDT | 2024-04-26 | 1.31 | 1.39 | 1.47 | +0.16 | +13.91% | 39 | 639 | 44.87% |
| UPS240503P00135000 | 2024-04-15 10:27AM EDT | 2024-05-03 | 1.28 | 1.72 | 1.81 | 0.00 | - | 1 | 794 | 38.60% |
| UPS240510P00135000 | 2024-04-16 10:43AM EDT | 2024-05-10 | 2.43 | 2.34 | 2.44 | +0.67 | +38.07% | 5 | 77 | 38.01% |
| UPS240517P00135000 | 2024-04-16 3:35PM EDT | 2024-05-17 | 2.49 | 2.60 | 2.65 | +0.29 | +13.18% | 58 | 4,555 | 35.10% |
| UPS240524P00135000 | 2024-04-10 3:52PM EDT | 2024-05-24 | 1.77 | 2.71 | 2.96 | 0.00 | - | - | 8 | 33.77% |
| UPS240531P00135000 | 2024-04-15 3:44PM EDT | 2024-05-31 | 2.76 | 2.86 | 3.10 | 0.00 | - | 1 | 2 | 31.90% |
| UPS240621P00135000 | 2024-04-16 3:03PM EDT | 2024-06-21 | 3.30 | 3.55 | 3.70 | -0.15 | -4.35% | 60 | 1,426 | 29.27% |
| UPS240719P00135000 | 2024-04-16 3:47PM EDT | 2024-07-19 | 4.18 | 4.25 | 4.35 | +0.19 | +4.76% | 14 | 750 | 27.11% |
| UPS240920P00135000 | 2024-04-15 1:32PM EDT | 2024-09-20 | 6.10 | 6.45 | 6.65 | 0.00 | - | 7 | 1,085 | 27.77% |
| UPS241018P00135000 | 2024-04-16 12:51PM EDT | 2024-10-18 | 6.50 | 6.90 | 7.15 | -0.15 | -2.26% | 25 | 185 | 26.93% |
| UPS250117P00135000 | 2024-04-16 12:35PM EDT | 2025-01-17 | 8.70 | 9.05 | 9.85 | +0.05 | +0.58% | 2 | 1,276 | 27.89% |
| UPS250321P00135000 | 2024-04-11 9:55AM EDT | 2025-03-21 | 8.50 | 10.45 | 10.70 | 0.00 | - | - | 1 | 26.82% |
| UPS250620P00135000 | 2024-04-16 3:27PM EDT | 2025-06-20 | 11.90 | 12.05 | 12.30 | +3.05 | +34.46% | 17 | 92 | 26.57% |
| UPS260116P00135000 | 2024-04-16 1:03PM EDT | 2026-01-16 | 14.65 | 14.35 | 15.30 | +2.05 | +16.27% | 1 | 574 | 26.00% |
