Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.162,82 -802,38 (-1,20%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240621C00070000 | 2024-06-11 1:09PM EDT | 70.00 | 67.10 | 64.05 | 66.15 | 0.00 | - | 2 | 7 | 264.84% |
| UPS240621C00075000 | 2024-06-10 9:43AM EDT | 75.00 | 62.31 | 58.70 | 62.00 | 0.00 | - | 1 | 1 | 296.00% |
| UPS240621C00080000 | 2024-06-14 11:20AM EDT | 80.00 | 54.20 | 54.00 | 56.75 | -2.90 | -5.08% | 1 | 11 | 256.25% |
| UPS240621C00085000 | 2024-06-14 3:35PM EDT | 85.00 | 50.35 | 50.25 | 51.30 | -22.20 | -30.60% | 2 | 1 | 155.86% |
| UPS240621C00090000 | 2024-02-15 4:35PM EDT | 90.00 | 57.25 | 61.75 | 66.40 | 0.00 | - | 3 | 0 | 617.53% |
| UPS240621C00095000 | 2024-05-30 3:01PM EDT | 95.00 | 41.48 | 38.95 | 42.00 | 0.00 | - | 4 | 1 | 195.70% |
| UPS240621C00100000 | 2024-05-29 1:18PM EDT | 100.00 | 35.70 | 34.70 | 36.45 | 0.00 | - | 1 | 4 | 151.86% |
| UPS240621C00105000 | 2024-05-09 1:58PM EDT | 105.00 | 42.50 | 32.00 | 34.90 | 0.00 | - | 40 | 0 | 191.55% |
| UPS240621C00110000 | 2024-05-09 1:58PM EDT | 110.00 | 37.70 | 27.00 | 30.00 | 0.00 | - | 40 | 0 | 168.26% |
| UPS240621C00115000 | 2024-01-30 10:47AM EDT | 115.00 | 30.82 | 33.50 | 37.20 | 0.00 | - | 1 | 2 | 344.90% |
| UPS240621C00120000 | 2024-06-13 12:42PM EDT | 120.00 | 14.95 | 15.10 | 16.50 | 0.00 | - | 3 | 31 | 50.98% |
| UPS240621C00121000 | 2024-06-13 12:14PM EDT | 121.00 | 13.25 | 14.35 | 15.40 | 0.00 | - | 1 | 1 | 52.15% |
| UPS240621C00123000 | 2024-06-13 10:39AM EDT | 123.00 | 11.55 | 12.15 | 13.55 | 0.00 | - | 1 | 1 | 67.04% |
| UPS240621C00125000 | 2024-06-12 1:36PM EDT | 125.00 | 12.17 | 10.30 | 12.00 | 0.00 | - | 200 | 45 | 68.95% |
| UPS240621C00126000 | 2024-06-12 1:36PM EDT | 126.00 | 11.17 | 9.35 | 11.00 | 0.00 | - | - | 31 | 64.70% |
| UPS240621C00127000 | 2024-06-13 12:42PM EDT | 127.00 | 6.60 | 8.30 | 10.75 | -1.50 | -18.52% | 1 | 1 | 50.98% |
| UPS240621C00129000 | 2024-06-14 1:11PM EDT | 129.00 | 6.40 | 6.40 | 7.30 | +0.40 | +6.67% | 7 | 1 | 38.40% |
| UPS240621C00130000 | 2024-06-14 2:42PM EDT | 130.00 | 5.07 | 5.70 | 6.95 | -0.04 | -0.78% | 16 | 131 | 46.41% |
| UPS240621C00131000 | 2024-06-14 1:01PM EDT | 131.00 | 4.37 | 3.85 | 6.05 | +0.19 | +4.55% | 55 | 60 | 43.48% |
| UPS240621C00132000 | 2024-06-14 10:10AM EDT | 132.00 | 3.73 | 3.00 | 5.05 | +0.83 | +28.62% | 17 | 13 | 38.72% |
| UPS240621C00133000 | 2024-06-14 3:58PM EDT | 133.00 | 3.10 | 3.10 | 3.30 | +0.36 | +13.14% | 101 | 67 | 22.19% |
| UPS240621C00134000 | 2024-06-14 3:59PM EDT | 134.00 | 2.46 | 2.42 | 2.51 | +0.44 | +21.78% | 139 | 244 | 20.78% |
| UPS240621C00135000 | 2024-06-14 3:59PM EDT | 135.00 | 1.80 | 1.75 | 1.85 | +0.29 | +19.21% | 732 | 566 | 20.09% |
| UPS240621C00136000 | 2024-06-14 3:59PM EDT | 136.00 | 1.24 | 1.25 | 1.30 | +0.18 | +16.98% | 274 | 1,755 | 19.56% |
| UPS240621C00137000 | 2024-06-14 3:59PM EDT | 137.00 | 0.85 | 0.82 | 0.88 | +0.10 | +13.33% | 253 | 377 | 19.34% |
| UPS240621C00138000 | 2024-06-14 3:56PM EDT | 138.00 | 0.55 | 0.50 | 0.59 | +0.05 | +10.00% | 168 | 330 | 19.53% |
| UPS240621C00139000 | 2024-06-14 3:59PM EDT | 139.00 | 0.35 | 0.31 | 0.37 | +0.03 | +9.38% | 70 | 374 | 19.48% |
| UPS240621C00140000 | 2024-06-14 3:59PM EDT | 140.00 | 0.21 | 0.21 | 0.26 | -0.01 | -4.55% | 185 | 2,435 | 20.46% |
| UPS240621C00141000 | 2024-06-14 3:25PM EDT | 141.00 | 0.13 | 0.10 | 0.17 | -0.03 | -18.75% | 44 | 404 | 20.95% |
| UPS240621C00142000 | 2024-06-14 3:41PM EDT | 142.00 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 17 | 354 | 21.88% |
| UPS240621C00143000 | 2024-06-14 3:15PM EDT | 143.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 122 | 307 | 23.54% |
| UPS240621C00144000 | 2024-06-14 3:51PM EDT | 144.00 | 0.07 | 0.04 | 0.24 | +0.01 | +16.67% | 104 | 137 | 31.54% |
| UPS240621C00145000 | 2024-06-14 3:11PM EDT | 145.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 97 | 1,940 | 25.78% |
| UPS240621C00146000 | 2024-06-14 2:25PM EDT | 146.00 | 0.03 | 0.02 | 0.15 | 0.00 | - | 1 | 447 | 33.20% |
| UPS240621C00147000 | 2024-06-12 1:15PM EDT | 147.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 6 | 123 | 29.10% |
| UPS240621C00148000 | 2024-06-14 12:15PM EDT | 148.00 | 0.05 | 0.02 | 0.21 | +0.02 | +66.67% | 2 | 273 | 40.67% |
| UPS240621C00149000 | 2024-06-05 10:42AM EDT | 149.00 | 0.10 | 0.01 | 0.04 | 0.00 | - | 100 | 190 | 32.03% |
| UPS240621C00150000 | 2024-06-14 2:18PM EDT | 150.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 4 | 3,483 | 33.99% |
| UPS240621C00152500 | 2024-06-14 1:18PM EDT | 152.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 2 | 227 | 37.31% |
| UPS240621C00155000 | 2024-06-13 3:01PM EDT | 155.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 3,051 | 44.73% |
| UPS240621C00157500 | 2024-06-13 9:35AM EDT | 157.50 | 0.07 | 0.01 | 0.16 | 0.00 | - | 1 | 143 | 53.13% |
| UPS240621C00160000 | 2024-06-14 3:40PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 4,155 | 47.66% |
| UPS240621C00162500 | 2024-06-14 3:29PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 8 | 32 | 48.44% |
| UPS240621C00165000 | 2024-06-14 12:12PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,620 | 51.56% |
| UPS240621C00170000 | 2024-06-14 12:21PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,285 | 54.69% |
| UPS240621C00172500 | 2024-06-13 3:35PM EDT | 172.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 17 | 64.84% |
| UPS240621C00175000 | 2024-06-12 2:05PM EDT | 175.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 3,309 | 70.31% |
| UPS240621C00180000 | 2024-06-12 2:01PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,109 | 67.19% |
| UPS240621C00185000 | 2024-06-12 9:36AM EDT | 185.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 2,874 | 92.19% |
| UPS240621C00190000 | 2024-06-12 12:31PM EDT | 190.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 1,230 | 107.81% |
| UPS240621C00195000 | 2024-06-06 3:42PM EDT | 195.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 288 | 99.61% |
| UPS240621C00200000 | 2024-05-15 12:53PM EDT | 200.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 528 | 110.55% |
| UPS240621C00210000 | 2024-05-30 9:41AM EDT | 210.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 46 | 123.83% |
| UPS240621C00220000 | 2024-06-07 1:21PM EDT | 220.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 104 | 135.16% |
| UPS240621C00230000 | 2024-05-29 3:11PM EDT | 230.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 31 | 339 | 146.09% |
| UPS240621C00240000 | 2024-04-02 10:19AM EDT | 240.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 6 | 32 | 164.45% |
| UPS240621C00250000 | 2024-05-15 12:26PM EDT | 250.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 78 | 168.75% |
| UPS240621C00260000 | 2024-05-14 2:40PM EDT | 260.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 3 | 114 | 265.92% |
| UPS240621C00270000 | 2023-09-28 10:49AM EDT | 270.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 2 | 190.23% |
| UPS240621C00280000 | 2024-03-05 1:33PM EDT | 280.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 5 | 201.56% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240621P00070000 | 2024-04-19 3:42PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 50.00% |
| UPS240621P00075000 | 2024-02-05 12:17PM EDT | 75.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 2 | 155 | 201.56% |
| UPS240621P00080000 | 2024-04-02 2:02PM EDT | 80.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 41 | 183.40% |
| UPS240621P00085000 | 2024-03-14 9:30AM EDT | 85.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 27 | 145.70% |
| UPS240621P00090000 | 2024-06-03 11:40AM EDT | 90.00 | 2.11 | 0.00 | 0.01 | 0.00 | - | 2 | 99 | 96.88% |
| UPS240621P00095000 | 2024-04-18 12:08PM EDT | 95.00 | 0.07 | 0.00 | 1.47 | 0.00 | - | 2 | 1,122 | 168.95% |
| UPS240621P00100000 | 2024-06-06 10:56AM EDT | 100.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 702 | 100.39% |
| UPS240621P00105000 | 2024-04-24 10:27AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 153 | 85.16% |
| UPS240621P00110000 | 2024-06-14 12:12PM EDT | 110.00 | 0.06 | 0.00 | 0.05 | +0.04 | +200.00% | 4 | 155 | 61.72% |
| UPS240621P00115000 | 2024-06-14 3:28PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 2,655 | 51.17% |
| UPS240621P00118000 | 2024-06-12 11:55AM EDT | 118.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | - | 1 | 50.78% |
| UPS240621P00120000 | 2024-06-13 9:48AM EDT | 120.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 1,032 | 39.45% |
| UPS240621P00124000 | 2024-06-13 11:55AM EDT | 124.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 5 | 30.08% |
| UPS240621P00125000 | 2024-06-14 2:42PM EDT | 125.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 36 | 2,170 | 28.91% |
| UPS240621P00126000 | 2024-06-13 11:30AM EDT | 126.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 2 | 2 | 26.56% |
| UPS240621P00127000 | 2024-06-14 3:03PM EDT | 127.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 4 | 1 | 25.00% |
| UPS240621P00128000 | 2024-06-14 11:18AM EDT | 128.00 | 0.13 | 0.03 | 0.06 | +0.03 | +30.00% | 2,032 | 46 | 23.24% |
| UPS240621P00129000 | 2024-06-14 3:25PM EDT | 129.00 | 0.09 | 0.06 | 0.09 | -0.12 | -57.14% | 24 | 30 | 22.36% |
| UPS240621P00130000 | 2024-06-14 3:04PM EDT | 130.00 | 0.13 | 0.10 | 0.13 | -0.10 | -43.48% | 176 | 2,399 | 21.29% |
| UPS240621P00131000 | 2024-06-14 3:40PM EDT | 131.00 | 0.22 | 0.16 | 0.20 | -0.14 | -38.89% | 31 | 67 | 20.51% |
| UPS240621P00132000 | 2024-06-14 3:46PM EDT | 132.00 | 0.34 | 0.26 | 0.31 | -0.19 | -35.85% | 111 | 64 | 19.83% |
| UPS240621P00133000 | 2024-06-14 3:54PM EDT | 133.00 | 0.52 | 0.41 | 0.47 | -0.25 | -32.47% | 232 | 124 | 19.12% |
| UPS240621P00134000 | 2024-06-14 3:58PM EDT | 134.00 | 0.72 | 0.67 | 0.71 | -0.39 | -35.14% | 245 | 297 | 18.56% |
| UPS240621P00135000 | 2024-06-14 3:58PM EDT | 135.00 | 1.07 | 1.02 | 1.05 | -0.37 | -25.69% | 206 | 2,142 | 18.07% |
| UPS240621P00136000 | 2024-06-14 3:57PM EDT | 136.00 | 1.59 | 1.45 | 1.55 | -0.56 | -26.05% | 53 | 508 | 18.24% |
| UPS240621P00137000 | 2024-06-14 3:52PM EDT | 137.00 | 2.20 | 2.03 | 2.13 | -0.54 | -19.71% | 37 | 729 | 17.92% |
| UPS240621P00138000 | 2024-06-14 3:56PM EDT | 138.00 | 2.92 | 2.71 | 3.10 | -0.63 | -17.75% | 60 | 445 | 22.07% |
| UPS240621P00139000 | 2024-06-14 9:56AM EDT | 139.00 | 5.85 | 3.20 | 4.30 | +1.10 | +23.16% | 1 | 624 | 29.49% |
| UPS240621P00140000 | 2024-06-14 3:38PM EDT | 140.00 | 4.69 | 4.40 | 4.65 | -0.61 | -11.51% | 76 | 4,834 | 21.39% |
| UPS240621P00141000 | 2024-06-14 2:11PM EDT | 141.00 | 6.39 | 4.85 | 6.55 | -0.19 | -2.89% | 4 | 38 | 41.70% |
| UPS240621P00142000 | 2024-06-14 2:40PM EDT | 142.00 | 7.15 | 4.75 | 7.45 | -0.18 | -2.46% | 2 | 24 | 43.87% |
| UPS240621P00143000 | 2024-06-14 2:11PM EDT | 143.00 | 8.31 | 6.55 | 7.65 | +0.01 | +0.12% | 4 | 78 | 30.57% |
| UPS240621P00144000 | 2024-06-13 3:39PM EDT | 144.00 | 9.38 | 7.60 | 8.65 | 0.00 | - | 780 | 8 | 33.40% |
| UPS240621P00145000 | 2024-06-14 2:35PM EDT | 145.00 | 9.90 | 8.35 | 9.80 | -0.23 | -2.27% | 506 | 1,024 | 40.48% |
| UPS240621P00146000 | 2024-06-14 2:35PM EDT | 146.00 | 10.85 | 9.75 | 12.40 | -0.52 | -4.57% | 41 | 29 | 50.10% |
| UPS240621P00147000 | 2024-06-14 1:38PM EDT | 147.00 | 12.06 | 10.95 | 11.55 | +3.27 | +37.20% | 1 | 1 | 37.79% |
| UPS240621P00148000 | 2024-05-29 11:25AM EDT | 148.00 | 12.05 | 12.15 | 12.70 | 0.00 | - | 4 | 0 | 45.85% |
| UPS240621P00149000 | 2024-06-10 11:16AM EDT | 149.00 | 11.80 | 13.05 | 13.65 | 0.00 | - | 29 | 0 | 46.68% |
| UPS240621P00150000 | 2024-06-14 3:02PM EDT | 150.00 | 14.88 | 13.65 | 15.45 | -0.27 | -1.78% | 431 | 163 | 70.61% |
| UPS240621P00152500 | 2024-05-23 10:46AM EDT | 152.50 | 12.05 | 15.65 | 17.10 | 0.00 | - | - | 3 | 53.13% |
| UPS240621P00155000 | 2024-06-13 3:39PM EDT | 155.00 | 19.84 | 18.95 | 19.60 | 0.00 | - | 24 | 11 | 58.79% |
| UPS240621P00160000 | 2024-06-14 2:33PM EDT | 160.00 | 25.65 | 23.90 | 24.75 | -0.43 | -1.65% | 9 | 8 | 76.56% |
| UPS240621P00162500 | 2024-06-07 3:59PM EDT | 162.50 | 24.75 | 26.60 | 28.80 | 0.00 | - | 1 | 1 | 97.75% |
| UPS240621P00165000 | 2024-06-07 3:48PM EDT | 165.00 | 27.20 | 29.10 | 31.50 | 0.00 | - | 1 | 0 | 106.69% |
| UPS240621P00167500 | 2024-05-22 10:56AM EDT | 167.50 | 22.80 | 31.60 | 34.00 | 0.00 | - | - | 0 | 112.50% |
| UPS240621P00170000 | 2024-06-06 3:43PM EDT | 170.00 | 32.93 | 33.85 | 36.45 | 0.00 | - | 3 | 3 | 113.28% |
| UPS240621P00175000 | 2024-06-14 3:02PM EDT | 175.00 | 39.88 | 39.00 | 41.20 | -0.04 | -0.10% | 895 | 540 | 122.07% |
| UPS240621P00180000 | 2024-05-21 2:58PM EDT | 180.00 | 33.85 | 43.00 | 46.50 | 0.00 | - | 400 | 0 | 116.31% |
| UPS240621P00185000 | 2024-05-15 3:50PM EDT | 185.00 | 36.74 | 48.35 | 51.45 | 0.00 | - | 2 | 0 | 132.91% |
| UPS240621P00190000 | 2024-05-15 3:50PM EDT | 190.00 | 41.76 | 53.00 | 56.35 | 0.00 | - | 2 | 0 | 128.91% |
| UPS240621P00195000 | 2024-05-15 3:50PM EDT | 195.00 | 46.54 | 58.00 | 61.50 | 0.00 | - | 1 | 0 | 141.70% |
| UPS240621P00200000 | 2024-05-15 3:50PM EDT | 200.00 | 51.56 | 63.00 | 66.50 | 0.00 | - | 1 | 0 | 149.51% |
| UPS240621P00210000 | 2023-10-06 11:41AM EDT | 210.00 | 55.75 | 67.90 | 68.95 | 0.00 | - | 1 | 1 | 0.00% |
| UPS240621P00220000 | 2024-01-02 1:09PM EDT | 220.00 | 59.72 | 77.00 | 80.95 | 0.00 | - | 15 | 15 | 0.00% |
| UPS240621P00230000 | 2024-03-25 9:53AM EDT | 230.00 | 73.65 | 84.30 | 87.95 | 0.00 | - | 4 | 0 | 0.00% |
| UPS240621P00240000 | 2024-02-08 3:48PM EDT | 240.00 | 94.00 | 84.25 | 88.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.