Deutsche Märkte schließen in 16 Minuten
DAX
17.890,51 -198,19 (-1,10%) Euro Stoxx 50
4.932,30 -57,58 (-1,15%) Dow Jones 30
37.812,09 -648,83 (-1,69%) Gold
2.345,90 +7,50 (+0,32%) EUR/USD
1,0717 +0,0016 (+0,15%) Bitcoin EUR
59.214,33 -1.537,64 (-2,53%)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:14AM EDT. Markt geöffnet.
Strike:145.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240426C00145000 | 2024-04-25 9:47AM EDT | 2024-04-26 | 1.48 | 1.17 | 1.30 | -0.85 | -36.48% | 14 | 1,252 | 21.29% |
| UPS240503C00145000 | 2024-04-25 10:54AM EDT | 2024-05-03 | 2.51 | 2.40 | 2.51 | -0.74 | -22.77% | 45 | 291 | 23.58% |
| UPS240510C00145000 | 2024-04-24 10:54AM EDT | 2024-05-10 | 2.83 | 2.88 | 3.15 | 0.00 | - | 4 | 88 | 23.00% |
| UPS240517C00145000 | 2024-04-25 10:23AM EDT | 2024-05-17 | 3.50 | 3.25 | 3.35 | -0.80 | -18.60% | 24 | 2,625 | 20.56% |
| UPS240524C00145000 | 2024-04-24 3:45PM EDT | 2024-05-24 | 4.51 | 3.55 | 3.70 | 0.00 | - | 15 | 39 | 20.12% |
| UPS240531C00145000 | 2024-04-25 10:42AM EDT | 2024-05-31 | 4.03 | 3.10 | 4.05 | +0.52 | +14.81% | 1 | 215 | 20.01% |
| UPS240621C00145000 | 2024-04-25 10:38AM EDT | 2024-06-21 | 5.25 | 5.00 | 5.10 | -0.65 | -11.02% | 13 | 1,618 | 20.54% |
| UPS240719C00145000 | 2024-04-24 2:41PM EDT | 2024-07-19 | 6.70 | 6.30 | 6.45 | 0.00 | - | 16 | 352 | 21.67% |
| UPS240920C00145000 | 2024-04-24 3:47PM EDT | 2024-09-20 | 10.03 | 9.05 | 9.25 | 0.00 | - | 71 | 411 | 24.04% |
| UPS241018C00145000 | 2024-04-24 3:03PM EDT | 2024-10-18 | 10.50 | 9.95 | 10.15 | 0.00 | - | 14 | 66 | 24.29% |
| UPS250117C00145000 | 2024-04-24 3:59PM EDT | 2025-01-17 | 13.40 | 12.60 | 12.80 | 0.00 | - | 14 | 407 | 25.10% |
| UPS250321C00145000 | 2024-04-17 10:03AM EDT | 2025-03-21 | 13.40 | 14.15 | 14.60 | 0.00 | - | 1 | 3 | 25.86% |
| UPS250620C00145000 | 2024-04-24 3:51PM EDT | 2025-06-20 | 16.95 | 16.05 | 16.45 | 0.00 | - | 5 | 81 | 25.90% |
| UPS260116C00145000 | 2024-04-24 2:31PM EDT | 2026-01-16 | 19.97 | 18.60 | 20.15 | 0.00 | - | 2 | 407 | 26.07% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240426P00145000 | 2024-04-25 10:57AM EDT | 2024-04-26 | 0.72 | 0.73 | 0.78 | +0.22 | +44.00% | 382 | 1,758 | 25.39% |
| UPS240503P00145000 | 2024-04-25 10:54AM EDT | 2024-05-03 | 1.75 | 1.77 | 1.83 | +0.38 | +27.74% | 8 | 538 | 23.71% |
| UPS240510P00145000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 2.55 | 3.00 | 3.15 | 0.00 | - | 99 | 157 | 28.71% |
| UPS240517P00145000 | 2024-04-25 10:23AM EDT | 2024-05-17 | 3.20 | 3.55 | 3.65 | +0.17 | +5.61% | 19 | 3,457 | 27.39% |
| UPS240524P00145000 | 2024-04-25 10:03AM EDT | 2024-05-24 | 3.85 | 3.90 | 4.05 | +0.73 | +23.40% | 2 | 32 | 26.39% |
| UPS240531P00145000 | 2024-04-24 1:58PM EDT | 2024-05-31 | 3.80 | 4.15 | 4.30 | 0.00 | - | 5 | 16 | 25.12% |
| UPS240621P00145000 | 2024-04-25 10:35AM EDT | 2024-06-21 | 4.85 | 4.85 | 5.05 | +0.54 | +12.53% | 26 | 1,288 | 23.32% |
| UPS240719P00145000 | 2024-04-25 10:48AM EDT | 2024-07-19 | 5.55 | 5.70 | 5.90 | -0.05 | -0.89% | 38 | 1,192 | 22.18% |
| UPS240920P00145000 | 2024-04-24 3:19PM EDT | 2024-09-20 | 8.16 | 8.65 | 8.80 | 0.00 | - | 17 | 2,526 | 24.71% |
| UPS241018P00145000 | 2024-04-24 2:27PM EDT | 2024-10-18 | 9.00 | 9.15 | 9.35 | 0.00 | - | 20 | 465 | 24.04% |
| UPS250117P00145000 | 2024-04-24 2:08PM EDT | 2025-01-17 | 11.35 | 11.50 | 11.75 | 0.00 | - | 9 | 1,654 | 24.39% |
| UPS250321P00145000 | 2024-04-15 10:47AM EDT | 2025-03-21 | 13.85 | 13.00 | 13.85 | 0.00 | - | 7 | 9 | 25.78% |
| UPS250620P00145000 | 2024-04-16 12:24PM EDT | 2025-06-20 | 16.10 | 14.65 | 15.60 | 0.00 | - | 17 | 84 | 25.67% |
| UPS260116P00145000 | 2024-04-23 11:32AM EDT | 2026-01-16 | 16.80 | 17.55 | 18.10 | 0.00 | - | 1 | 300 | 24.29% |
