Deutsche Märkte schließen in 8 Minuten
DAX
18.164,61 +247,33 (+1,38%) Euro Stoxx 50
5.008,34 +69,33 (+1,40%) Dow Jones 30
38.157,49 +71,69 (+0,19%) Gold
2.344,40 +1,90 (+0,08%) EUR/USD
1,0678 -0,0055 (-0,51%) Bitcoin EUR
59.649,23 +152,23 (+0,26%)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:22AM EDT. Markt geöffnet.
Strike:160.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240426C00160000 | 2024-04-26 11:00AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 9 | 2,325 | 59.38% |
| UPS240503C00160000 | 2024-04-25 2:03PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.12 | 0.00 | - | 8 | 292 | 31.93% |
| UPS240510C00160000 | 2024-04-25 11:01AM EDT | 2024-05-10 | 0.01 | 0.04 | 0.53 | 0.00 | - | 1 | 0 | 32.81% |
| UPS240517C00160000 | 2024-04-26 11:00AM EDT | 2024-05-17 | 0.18 | 0.15 | 0.21 | -0.02 | -10.53% | 6 | 4,362 | 21.58% |
| UPS240524C00160000 | 2024-04-26 10:17AM EDT | 2024-05-24 | 0.33 | 0.24 | 0.32 | +0.09 | +37.50% | 1 | 352 | 20.70% |
| UPS240531C00160000 | 2024-04-25 3:15PM EDT | 2024-05-31 | 0.33 | 0.36 | 0.40 | 0.00 | - | 31 | 81 | 19.65% |
| UPS240621C00160000 | 2024-04-26 10:16AM EDT | 2024-06-21 | 1.00 | 0.85 | 0.89 | +0.19 | +23.46% | 2 | 3,619 | 19.69% |
| UPS240719C00160000 | 2024-04-26 10:36AM EDT | 2024-07-19 | 1.65 | 1.65 | 1.70 | +0.06 | +3.77% | 165 | 2,495 | 20.39% |
| UPS240920C00160000 | 2024-04-25 3:33PM EDT | 2024-09-20 | 3.85 | 3.90 | 4.00 | 0.00 | - | 29 | 1,423 | 22.92% |
| UPS241018C00160000 | 2024-04-26 10:45AM EDT | 2024-10-18 | 4.75 | 4.75 | 4.85 | +0.34 | +7.71% | 6 | 0 | 23.33% |
| UPS250117C00160000 | 2024-04-26 10:51AM EDT | 2025-01-17 | 7.25 | 7.20 | 7.40 | +0.55 | +8.21% | 1 | 1,009 | 24.34% |
| UPS250321C00160000 | 2024-04-26 10:46AM EDT | 2025-03-21 | 8.90 | 8.85 | 9.10 | +0.10 | +1.14% | 2 | 39 | 25.04% |
| UPS250620C00160000 | 2024-04-25 11:37AM EDT | 2025-06-20 | 10.10 | 10.75 | 11.00 | 0.00 | - | 16 | 0 | 25.24% |
| UPS260116C00160000 | 2024-04-25 1:14PM EDT | 2026-01-16 | 14.00 | 14.25 | 14.80 | 0.00 | - | 3 | 213 | 25.56% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240426P00160000 | 2024-04-24 2:39PM EDT | 2024-04-26 | 15.45 | 12.00 | 12.45 | 0.00 | - | 8 | 10 | 0.00% |
| UPS240503P00160000 | 2024-04-24 2:17PM EDT | 2024-05-03 | 13.65 | 11.65 | 12.50 | 0.00 | - | 37 | 4 | 0.00% |
| UPS240510P00160000 | 2024-04-26 10:39AM EDT | 2024-05-10 | 13.33 | 11.65 | 15.40 | +0.43 | +3.33% | 1 | 12 | 59.79% |
| UPS240517P00160000 | 2024-04-24 12:39PM EDT | 2024-05-17 | 16.60 | 11.75 | 15.65 | 0.00 | - | 6 | 1,081 | 51.47% |
| UPS240621P00160000 | 2024-04-23 3:44PM EDT | 2024-06-21 | 13.20 | 13.40 | 13.90 | 0.00 | - | 6 | 973 | 22.16% |
| UPS240719P00160000 | 2024-04-23 3:05PM EDT | 2024-07-19 | 14.07 | 13.45 | 14.25 | 0.00 | - | 2 | 476 | 19.92% |
| UPS240920P00160000 | 2024-04-17 1:36PM EDT | 2024-09-20 | 20.70 | 16.05 | 16.35 | 0.00 | - | 2 | 0 | 22.03% |
| UPS241018P00160000 | 2024-04-23 11:56AM EDT | 2024-10-18 | 16.66 | 16.45 | 16.65 | 0.00 | - | 2 | 20 | 21.04% |
| UPS250117P00160000 | 2024-04-23 2:08PM EDT | 2025-01-17 | 18.99 | 17.60 | 19.75 | 0.00 | - | 4 | 2,014 | 23.74% |
| UPS250620P00160000 | 2024-04-24 12:38PM EDT | 2025-06-20 | 23.30 | 21.30 | 21.75 | 0.00 | - | 1 | 1 | 22.20% |
| UPS260116P00160000 | 2024-03-26 12:59PM EDT | 2026-01-16 | 26.40 | 24.35 | 24.90 | 0.00 | - | 30 | 198 | 22.28% |
