Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
UPS240405C00140000 | 2024-03-27 2:49PM EDT | 2024-04-05 | 6.95 | 8.00 | 9.40 | 0.00 | - | 28 | 75 | 41.38% |
UPS240412C00140000 | 2024-03-27 12:55PM EDT | 2024-04-12 | 7.75 | 8.10 | 10.05 | 0.00 | - | 5 | 24 | 38.33% |
UPS240419C00140000 | 2024-03-28 12:54PM EDT | 2024-04-19 | 9.00 | 8.50 | 10.00 | +0.65 | +7.78% | 3 | 545 | 31.17% |
UPS240426C00140000 | 2024-03-27 3:53PM EDT | 2024-04-26 | 10.00 | 9.80 | 12.05 | 0.00 | - | 13 | 34 | 42.51% |
UPS240503C00140000 | 2024-03-28 2:08PM EDT | 2024-05-03 | 11.00 | 10.65 | 11.55 | +0.90 | +8.91% | 2 | 2 | 34.97% |
UPS240517C00140000 | 2024-03-28 2:51PM EDT | 2024-05-17 | 11.30 | 10.50 | 11.90 | +0.90 | +8.65% | 34 | 1,419 | 31.57% |
UPS240621C00140000 | 2024-03-28 3:09PM EDT | 2024-06-21 | 12.40 | 11.70 | 12.70 | +1.10 | +9.73% | 31 | 420 | 27.45% |
UPS240719C00140000 | 2024-03-28 12:22PM EDT | 2024-07-19 | 13.10 | 12.30 | 13.55 | +0.90 | +7.38% | 146 | 201 | 26.72% |
UPS240920C00140000 | 2024-03-28 3:48PM EDT | 2024-09-20 | 15.60 | 14.40 | 15.80 | +1.55 | +11.03% | 5 | 177 | 27.42% |
UPS241018C00140000 | 2024-03-28 10:57AM EDT | 2024-10-18 | 15.05 | 15.25 | 17.10 | -0.14 | -0.92% | 5 | 130 | 28.64% |
UPS250117C00140000 | 2024-03-28 2:01PM EDT | 2025-01-17 | 18.25 | 17.70 | 19.30 | +0.60 | +3.40% | 10 | 311 | 28.24% |
UPS250620C00140000 | 2024-03-27 2:44PM EDT | 2025-06-20 | 20.49 | 21.45 | 22.20 | 0.00 | - | 2 | 63 | 27.58% |
UPS260116C00140000 | 2024-03-27 9:47AM EDT | 2026-01-16 | 23.75 | 23.50 | 25.00 | +1.10 | +4.86% | 1 | 72 | 26.49% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
UPS240405P00140000 | 2024-03-28 3:42PM EDT | 2024-04-05 | 0.05 | 0.05 | 0.09 | -0.06 | -54.55% | 2,871 | 3,005 | 23.63% |
UPS240412P00140000 | 2024-03-28 2:42PM EDT | 2024-04-12 | 0.18 | 0.13 | 0.59 | -0.29 | -61.70% | 159 | 271 | 27.64% |
UPS240419P00140000 | 2024-03-28 3:55PM EDT | 2024-04-19 | 0.30 | 0.28 | 0.35 | -0.25 | -45.45% | 56 | 2,743 | 19.51% |
UPS240426P00140000 | 2024-03-28 3:53PM EDT | 2024-04-26 | 1.60 | 1.50 | 1.62 | -0.33 | -17.10% | 126 | 650 | 29.20% |
UPS240503P00140000 | 2024-03-28 12:34PM EDT | 2024-05-03 | 1.84 | 1.55 | 3.25 | -0.26 | -12.38% | 11 | 58 | 37.09% |
UPS240517P00140000 | 2024-03-28 3:52PM EDT | 2024-05-17 | 2.42 | 2.39 | 2.51 | -0.48 | -16.55% | 113 | 2,572 | 27.42% |
UPS240621P00140000 | 2024-03-28 2:31PM EDT | 2024-06-21 | 3.40 | 3.30 | 3.45 | -0.39 | -10.29% | 60 | 2,136 | 24.96% |
UPS240719P00140000 | 2024-03-28 2:39PM EDT | 2024-07-19 | 3.97 | 3.85 | 4.05 | -0.38 | -8.74% | 7 | 810 | 23.75% |
UPS240920P00140000 | 2024-03-28 2:39PM EDT | 2024-09-20 | 6.21 | 6.00 | 6.55 | -0.39 | -5.91% | 79 | 1,045 | 25.80% |
UPS241018P00140000 | 2024-03-28 2:40PM EDT | 2024-10-18 | 6.70 | 6.55 | 7.75 | -0.80 | -10.67% | 49 | 225 | 26.91% |
UPS250117P00140000 | 2024-03-28 3:48PM EDT | 2025-01-17 | 8.80 | 8.70 | 9.40 | -0.75 | -7.85% | 221 | 3,646 | 25.71% |
UPS250620P00140000 | 2024-03-27 11:23AM EDT | 2025-06-20 | 12.90 | 11.65 | 13.10 | 0.00 | - | 1 | 47 | 26.85% |
UPS260116P00140000 | 2024-03-27 1:01PM EDT | 2026-01-16 | 15.60 | 13.90 | 15.95 | 0.00 | - | 26 | 678 | 25.97% |