Mercado abrirá em 3 h 55 min
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,33 +0,10 (+0,13%) OURO
2.389,00 +3,50 (+0,15%) Bitcoin USD
66.121,51 -205,02 (-0,31%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240517C00080000 | 2024-05-16 10:54AM EDT | 80.00 | 66.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| UPS240517C00100000 | 2024-05-09 1:44PM EDT | 100.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240517C00115000 | 2024-04-05 11:04AM EDT | 115.00 | 35.18 | 30.80 | 33.70 | 0.00 | - | 1 | 1 | 0.00% |
| UPS240517C00120000 | 2024-05-15 10:30AM EDT | 120.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS240517C00125000 | 2024-05-10 10:27AM EDT | 125.00 | 22.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240517C00130000 | 2024-05-15 11:37AM EDT | 130.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPS240517C00135000 | 2024-05-14 9:47AM EDT | 135.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UPS240517C00136000 | 2024-04-24 12:11PM EDT | 136.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240517C00137000 | 2024-05-14 11:11AM EDT | 137.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240517C00138000 | 2024-05-09 3:56PM EDT | 138.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240517C00139000 | 2024-05-09 1:58PM EDT | 139.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| UPS240517C00140000 | 2024-05-16 3:40PM EDT | 140.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS240517C00141000 | 2024-05-09 3:32PM EDT | 141.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240517C00142000 | 2024-05-10 2:12PM EDT | 142.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240517C00143000 | 2024-05-16 2:11PM EDT | 143.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPS240517C00144000 | 2024-05-16 3:36PM EDT | 144.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPS240517C00145000 | 2024-05-16 3:47PM EDT | 145.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UPS240517C00146000 | 2024-05-15 1:47PM EDT | 146.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UPS240517C00147000 | 2024-05-16 3:21PM EDT | 147.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| UPS240517C00148000 | 2024-05-16 3:51PM EDT | 148.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| UPS240517C00149000 | 2024-05-16 3:55PM EDT | 149.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| UPS240517C00150000 | 2024-05-16 3:59PM EDT | 150.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,608 | 0 | 1.56% |
| UPS240517C00152500 | 2024-05-16 3:55PM EDT | 152.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 12.50% |
| UPS240517C00155000 | 2024-05-16 3:57PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 12.50% |
| UPS240517C00157500 | 2024-05-16 3:35PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UPS240517C00160000 | 2024-05-16 3:53PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| UPS240517C00162500 | 2024-05-16 12:17PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| UPS240517C00165000 | 2024-05-16 2:04PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPS240517C00167500 | 2024-05-15 3:08PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UPS240517C00170000 | 2024-05-15 10:00AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPS240517C00175000 | 2024-05-13 3:37PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| UPS240517C00180000 | 2024-05-13 10:13AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| UPS240517C00185000 | 2024-05-03 11:35AM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPS240517C00190000 | 2024-05-07 1:30PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPS240517C00195000 | 2024-05-06 11:03AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPS240517C00200000 | 2024-03-26 10:19AM EDT | 200.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 2 | 5 | 240.63% |
| UPS240517C00210000 | 2024-02-21 3:44PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240517P00080000 | 2024-04-22 11:57AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPS240517P00085000 | 2024-03-12 11:33AM EDT | 85.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 453.13% |
| UPS240517P00090000 | 2024-02-14 12:39PM EDT | 90.00 | 0.05 | 0.00 | 0.91 | 0.00 | - | 2 | 2 | 537.89% |
| UPS240517P00095000 | 2024-03-15 10:09AM EDT | 95.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 37 | 312.50% |
| UPS240517P00100000 | 2024-04-25 10:25AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPS240517P00105000 | 2024-04-22 9:57AM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPS240517P00110000 | 2024-05-15 9:59AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UPS240517P00115000 | 2024-05-06 12:05PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UPS240517P00120000 | 2024-05-13 2:04PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPS240517P00125000 | 2024-05-15 11:13AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 50.00% |
| UPS240517P00130000 | 2024-05-16 11:22AM EDT | 130.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPS240517P00131000 | 2024-05-15 2:47PM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| UPS240517P00132000 | 2024-05-07 11:24AM EDT | 132.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| UPS240517P00133000 | 2024-05-10 10:44AM EDT | 133.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPS240517P00134000 | 2024-05-14 1:55PM EDT | 134.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPS240517P00135000 | 2024-05-16 3:57PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| UPS240517P00136000 | 2024-05-14 10:33AM EDT | 136.00 | 0.12 | 0.01 | 0.00 | 0.00 | - | 4 | 0 | 67.19% |
| UPS240517P00137000 | 2024-05-13 12:24PM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPS240517P00138000 | 2024-05-13 2:51PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPS240517P00139000 | 2024-05-16 3:11PM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPS240517P00140000 | 2024-05-16 11:59AM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| UPS240517P00141000 | 2024-05-16 2:08PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| UPS240517P00142000 | 2024-05-15 12:50PM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 25.00% |
| UPS240517P00143000 | 2024-05-16 3:53PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| UPS240517P00144000 | 2024-05-16 10:36AM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UPS240517P00145000 | 2024-05-16 3:33PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| UPS240517P00146000 | 2024-05-16 3:59PM EDT | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| UPS240517P00147000 | 2024-05-16 3:47PM EDT | 147.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| UPS240517P00148000 | 2024-05-16 3:59PM EDT | 148.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| UPS240517P00149000 | 2024-05-16 3:59PM EDT | 149.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 3.13% |
| UPS240517P00150000 | 2024-05-16 3:55PM EDT | 150.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| UPS240517P00152500 | 2024-05-15 2:50PM EDT | 152.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UPS240517P00155000 | 2024-05-16 1:21PM EDT | 155.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPS240517P00157500 | 2024-05-09 11:05AM EDT | 157.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240517P00160000 | 2024-05-13 2:30PM EDT | 160.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| UPS240517P00165000 | 2024-05-10 2:48PM EDT | 165.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UPS240517P00167500 | 2024-05-15 3:09PM EDT | 167.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| UPS240517P00170000 | 2024-05-14 3:22PM EDT | 170.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 0.00% |
| UPS240517P00180000 | 2024-05-09 3:36PM EDT | 180.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.