Deutsche Märkte öffnen in 7 Stunden
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.670,95 +2.100,29 (+3,65%) CMC Crypto 200
1.310,99 +425,46 (+48,05%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240419C00165000 | 2024-04-18 1:15PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 4,476 | 96.88% |
| UPS240426C00165000 | 2024-04-18 2:19PM EDT | 2024-04-26 | 0.11 | 0.05 | 0.16 | -0.04 | -26.67% | 39 | 1,216 | 53.42% |
| UPS240503C00165000 | 2024-04-18 1:12PM EDT | 2024-05-03 | 0.21 | 0.10 | 0.36 | -0.01 | -4.55% | 2 | 234 | 45.70% |
| UPS240510C00165000 | 2024-04-18 1:05PM EDT | 2024-05-10 | 0.24 | 0.20 | 0.30 | -0.01 | -4.00% | 5 | 552 | 36.33% |
| UPS240517C00165000 | 2024-04-18 3:23PM EDT | 2024-05-17 | 0.27 | 0.25 | 0.33 | -0.07 | -20.59% | 114 | 2,043 | 32.28% |
| UPS240524C00165000 | 2024-04-18 12:34PM EDT | 2024-05-24 | 0.35 | 0.30 | 2.42 | -0.34 | -49.28% | 1 | 13 | 50.83% |
| UPS240621C00165000 | 2024-04-18 3:53PM EDT | 2024-06-21 | 0.65 | 0.61 | 0.71 | -0.05 | -7.14% | 51 | 2,585 | 25.99% |
| UPS240719C00165000 | 2024-04-18 10:04AM EDT | 2024-07-19 | 1.03 | 1.04 | 1.28 | -0.08 | -7.21% | 2 | 2,102 | 25.60% |
| UPS240920C00165000 | 2024-04-18 10:20AM EDT | 2024-09-20 | 2.46 | 2.42 | 2.69 | -0.24 | -8.89% | 20 | 925 | 25.50% |
| UPS241018C00165000 | 2024-04-18 2:19PM EDT | 2024-10-18 | 2.95 | 2.98 | 3.10 | +0.01 | +0.34% | 10 | 222 | 24.82% |
| UPS250117C00165000 | 2024-04-18 3:47PM EDT | 2025-01-17 | 4.83 | 4.75 | 4.95 | -0.01 | -0.21% | 4 | 654 | 24.90% |
| UPS250620C00165000 | 2024-04-16 2:10PM EDT | 2025-06-20 | 8.65 | 7.75 | 8.15 | 0.00 | - | 18 | 42 | 25.71% |
| UPS260116C00165000 | 2024-04-12 2:12PM EDT | 2026-01-16 | 12.45 | 10.90 | 11.40 | 0.00 | - | 2 | 606 | 25.60% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240419P00165000 | 2024-04-18 3:09PM EDT | 2024-04-19 | 22.90 | 21.60 | 22.50 | +0.20 | +0.88% | 90 | 24 | 162.89% |
| UPS240426P00165000 | 2024-03-25 1:12PM EDT | 2024-04-26 | 10.30 | 20.60 | 22.70 | 0.00 | - | 2 | 0 | 65.48% |
| UPS240503P00165000 | 2024-04-04 12:29PM EDT | 2024-05-03 | 11.78 | 20.15 | 24.85 | 0.00 | - | 1 | 5 | 80.81% |
| UPS240517P00165000 | 2024-04-17 3:32PM EDT | 2024-05-17 | 23.40 | 21.30 | 25.45 | 0.00 | - | 5 | 259 | 63.11% |
| UPS240621P00165000 | 2024-04-18 11:05AM EDT | 2024-06-21 | 23.91 | 21.95 | 24.50 | +8.11 | +51.33% | 1 | 291 | 37.06% |
| UPS240719P00165000 | 2024-03-22 10:04AM EDT | 2024-07-19 | 12.26 | 22.05 | 24.15 | 0.00 | - | 10 | 227 | 29.10% |
| UPS240920P00165000 | 2024-03-28 12:53PM EDT | 2024-09-20 | 20.30 | 23.05 | 25.70 | 0.00 | - | 2 | 148 | 28.19% |
| UPS241018P00165000 | 2024-03-20 12:22PM EDT | 2024-10-18 | 17.40 | 23.00 | 25.50 | 0.00 | - | 10 | 83 | 25.31% |
| UPS250117P00165000 | 2024-04-18 12:53PM EDT | 2025-01-17 | 26.60 | 26.10 | 26.60 | +0.37 | +1.41% | 66 | 435 | 23.47% |
| UPS250620P00165000 | 2024-03-25 1:58PM EDT | 2025-06-20 | 20.15 | 28.35 | 28.90 | 0.00 | - | 1 | 1 | 23.08% |
| UPS260116P00165000 | 2024-04-11 10:16AM EDT | 2026-01-16 | 27.95 | 30.55 | 31.55 | 0.00 | - | 1 | 199 | 22.71% |
