Mercado abrirá em 1 h 29 min
BOVESPA
119.137,86 -524,52 (-0,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 +174,26 (+0,33%) PETROLEO CRU
80,40 +0,07 (+0,09%) OURO
2.324,50 -4,50 (-0,19%) Bitcoin USD
65.221,84 -652,87 (-0,99%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
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 | 2024-06-17 9:57AM EDT | 70.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| UPS240621C00075000 | 2024-06-10 9:43AM EDT | 75.00 | 62.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPS240621C00080000 | 2024-06-17 1:13PM EDT | 80.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| UPS240621C00085000 | 2024-06-14 3:35PM EDT | 85.00 | 50.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| UPS240621C00090000 | 2024-02-15 4:35PM EDT | 90.00 | 57.25 | 61.75 | 66.40 | 0.00 | - | 3 | 0 | 812.55% |
| UPS240621C00095000 | 2024-05-30 3:01PM EDT | 95.00 | 41.48 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| UPS240621C00100000 | 2024-05-29 1:18PM EDT | 100.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UPS240621C00105000 | 2024-05-09 1:58PM EDT | 105.00 | 42.50 | 32.00 | 34.90 | 0.00 | - | 40 | 0 | 247.75% |
| UPS240621C00110000 | 2024-05-09 1:58PM EDT | 110.00 | 37.70 | 27.00 | 30.00 | 0.00 | - | 40 | 0 | 217.53% |
| UPS240621C00115000 | 2024-01-30 10:47AM EDT | 115.00 | 30.82 | 33.50 | 37.20 | 0.00 | - | 1 | 2 | 453.22% |
| UPS240621C00120000 | 2024-06-13 12:42PM EDT | 120.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| UPS240621C00121000 | 2024-06-13 12:14PM EDT | 121.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPS240621C00123000 | 2024-06-13 10:39AM EDT | 123.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPS240621C00125000 | 2024-06-12 1:36PM EDT | 125.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 200 | 45 | 0.00% |
| UPS240621C00126000 | 2024-06-12 1:36PM EDT | 126.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | - | 31 | 0.00% |
| UPS240621C00127000 | 2024-06-14 10:17AM EDT | 127.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UPS240621C00128000 | 2024-06-14 2:51PM EDT | 128.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| UPS240621C00129000 | 2024-06-14 1:11PM EDT | 129.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 2 | 0.00% |
| UPS240621C00130000 | 2024-06-17 12:15PM EDT | 130.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 11 | 129 | 0.00% |
| UPS240621C00131000 | 2024-06-14 1:01PM EDT | 131.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 55 | 110 | 0.00% |
| UPS240621C00132000 | 2024-06-17 2:58PM EDT | 132.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| UPS240621C00133000 | 2024-06-17 3:40PM EDT | 133.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 6 | 95 | 0.00% |
| UPS240621C00134000 | 2024-06-17 2:44PM EDT | 134.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 29 | 292 | 0.00% |
| UPS240621C00135000 | 2024-06-17 3:54PM EDT | 135.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 172 | 665 | 0.00% |
| UPS240621C00136000 | 2024-06-17 3:58PM EDT | 136.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,633 | 1,912 | 0.39% |
| UPS240621C00137000 | 2024-06-17 3:56PM EDT | 137.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 475 | 582 | 3.13% |
| UPS240621C00138000 | 2024-06-17 3:38PM EDT | 138.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 308 | 505 | 3.13% |
| UPS240621C00139000 | 2024-06-17 3:55PM EDT | 139.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 129 | 453 | 6.25% |
| UPS240621C00140000 | 2024-06-17 3:58PM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 166 | 2,403 | 6.25% |
| UPS240621C00141000 | 2024-06-17 3:55PM EDT | 141.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 60 | 447 | 6.25% |
| UPS240621C00142000 | 2024-06-17 3:34PM EDT | 142.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 90 | 379 | 12.50% |
| UPS240621C00143000 | 2024-06-17 11:59AM EDT | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 12.50% |
| UPS240621C00144000 | 2024-06-17 3:31PM EDT | 144.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 194 | 12.50% |
| UPS240621C00145000 | 2024-06-17 3:59PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 77 | 1,941 | 12.50% |
| UPS240621C00146000 | 2024-06-14 2:25PM EDT | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 448 | 12.50% |
| UPS240621C00147000 | 2024-06-12 1:15PM EDT | 147.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 123 | 12.50% |
| UPS240621C00148000 | 2024-06-17 11:22AM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 286 | 25.00% |
| UPS240621C00149000 | 2024-06-05 10:42AM EDT | 149.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 190 | 25.00% |
| UPS240621C00150000 | 2024-06-17 1:23PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 3,444 | 25.00% |
| UPS240621C00152500 | 2024-06-17 1:41PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 25.00% |
| UPS240621C00155000 | 2024-06-17 2:41PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 3,030 | 25.00% |
| UPS240621C00157500 | 2024-06-17 9:32AM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 25.00% |
| UPS240621C00160000 | 2024-06-17 1:17PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 214 | 4,133 | 25.00% |
| UPS240621C00162500 | 2024-06-17 3:58PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 46 | 50.00% |
| UPS240621C00165000 | 2024-06-17 2:27PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 2,619 | 50.00% |
| UPS240621C00170000 | 2024-06-14 12:21PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,283 | 50.00% |
| UPS240621C00172500 | 2024-06-13 3:35PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 50.00% |
| UPS240621C00175000 | 2024-06-14 3:44PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3,308 | 50.00% |
| UPS240621C00180000 | 2024-06-12 2:01PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 6,109 | 50.00% |
| UPS240621C00185000 | 2024-06-12 9:36AM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,874 | 50.00% |
| UPS240621C00190000 | 2024-06-12 12:31PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,230 | 50.00% |
| UPS240621C00195000 | 2024-06-06 3:42PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 50.00% |
| UPS240621C00200000 | 2024-06-17 2:17PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 527 | 50.00% |
| UPS240621C00210000 | 2024-05-30 9:41AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 50.00% |
| UPS240621C00220000 | 2024-06-07 1:21PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 50.00% |
| UPS240621C00230000 | 2024-05-29 3:11PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 339 | 50.00% |
| UPS240621C00240000 | 2024-04-02 10:19AM EDT | 240.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 6 | 32 | 216.80% |
| UPS240621C00250000 | 2024-05-15 12:26PM EDT | 250.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 78 | 222.66% |
| UPS240621C00260000 | 2024-05-14 2:40PM EDT | 260.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 3 | 114 | 351.17% |
| UPS240621C00270000 | 2023-09-28 10:49AM EDT | 270.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 2 | 250.78% |
| UPS240621C00280000 | 2024-03-05 1:33PM EDT | 280.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 5 | 266.41% |
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 | 267.19% |
| UPS240621P00080000 | 2024-04-02 2:02PM EDT | 80.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 41 | 242.97% |
| UPS240621P00085000 | 2024-03-14 9:30AM EDT | 85.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 27 | 192.97% |
| UPS240621P00090000 | 2024-06-03 11:40AM EDT | 90.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 50.00% |
| UPS240621P00095000 | 2024-04-18 12:08PM EDT | 95.00 | 0.07 | 0.00 | 1.47 | 0.00 | - | 2 | 1,122 | 224.12% |
| UPS240621P00100000 | 2024-06-06 10:56AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 702 | 50.00% |
| UPS240621P00105000 | 2024-04-24 10:27AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 153 | 113.28% |
| UPS240621P00110000 | 2024-06-14 12:12PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 155 | 50.00% |
| UPS240621P00115000 | 2024-06-14 3:28PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 2,654 | 25.00% |
| UPS240621P00118000 | 2024-06-12 11:55AM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| UPS240621P00120000 | 2024-06-13 9:48AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 1,032 | 25.00% |
| UPS240621P00124000 | 2024-06-13 11:55AM EDT | 124.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| UPS240621P00125000 | 2024-06-17 2:14PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 2,208 | 25.00% |
| UPS240621P00126000 | 2024-06-13 11:30AM EDT | 126.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| UPS240621P00127000 | 2024-06-17 9:32AM EDT | 127.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| UPS240621P00128000 | 2024-06-17 3:31PM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,054 | 12.50% |
| UPS240621P00129000 | 2024-06-17 2:23PM EDT | 129.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 50 | 12.50% |
| UPS240621P00130000 | 2024-06-17 3:58PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 2,397 | 12.50% |
| UPS240621P00131000 | 2024-06-17 1:04PM EDT | 131.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 38 | 107 | 6.25% |
| UPS240621P00132000 | 2024-06-17 3:09PM EDT | 132.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 120 | 6.25% |
| UPS240621P00133000 | 2024-06-17 2:55PM EDT | 133.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 55 | 203 | 6.25% |
| UPS240621P00134000 | 2024-06-17 3:59PM EDT | 134.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 186 | 423 | 3.13% |
| UPS240621P00135000 | 2024-06-17 3:55PM EDT | 135.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 256 | 2,100 | 1.56% |
| UPS240621P00136000 | 2024-06-17 3:55PM EDT | 136.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 110 | 578 | 0.00% |
| UPS240621P00137000 | 2024-06-17 3:37PM EDT | 137.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 50 | 714 | 0.00% |
| UPS240621P00138000 | 2024-06-17 10:10AM EDT | 138.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 3 | 436 | 0.00% |
| UPS240621P00139000 | 2024-06-17 3:41PM EDT | 139.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 503 | 544 | 0.00% |
| UPS240621P00140000 | 2024-06-17 3:19PM EDT | 140.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 77 | 4,807 | 0.00% |
| UPS240621P00141000 | 2024-06-14 2:11PM EDT | 141.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
| UPS240621P00142000 | 2024-06-14 2:40PM EDT | 142.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| UPS240621P00143000 | 2024-06-14 2:11PM EDT | 143.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| UPS240621P00144000 | 2024-06-13 3:39PM EDT | 144.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 0.00% |
| UPS240621P00145000 | 2024-06-17 3:35PM EDT | 145.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1,239 | 376 | 0.00% |
| UPS240621P00146000 | 2024-06-17 3:35PM EDT | 146.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 25 | 17 | 0.00% |
| UPS240621P00147000 | 2024-06-14 1:38PM EDT | 147.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240621P00148000 | 2024-05-29 11:25AM EDT | 148.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPS240621P00149000 | 2024-06-10 11:16AM EDT | 149.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| UPS240621P00150000 | 2024-06-17 3:47PM EDT | 150.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 867 | 155 | 0.00% |
| UPS240621P00152500 | 2024-05-23 10:46AM EDT | 152.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| UPS240621P00155000 | 2024-06-13 3:39PM EDT | 155.00 | 19.84 | 0.00 | 0.00 | 0.00 | - | 24 | 11 | 0.00% |
| UPS240621P00160000 | 2024-06-14 2:33PM EDT | 160.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| UPS240621P00162500 | 2024-06-07 3:59PM EDT | 162.50 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPS240621P00165000 | 2024-06-07 3:48PM EDT | 165.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240621P00167500 | 2024-05-22 10:56AM EDT | 167.50 | 22.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS240621P00170000 | 2024-06-06 3:43PM EDT | 170.00 | 32.93 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| UPS240621P00175000 | 2024-06-17 3:40PM EDT | 175.00 | 39.04 | 0.00 | 0.00 | 0.00 | - | 2,040 | 540 | 0.00% |
| UPS240621P00180000 | 2024-05-21 2:58PM EDT | 180.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| UPS240621P00185000 | 2024-05-15 3:50PM EDT | 185.00 | 36.74 | 48.35 | 51.45 | 0.00 | - | 2 | 0 | 186.62% |
| UPS240621P00190000 | 2024-05-15 3:50PM EDT | 190.00 | 41.76 | 53.00 | 56.35 | 0.00 | - | 2 | 0 | 185.06% |
| UPS240621P00195000 | 2024-05-15 3:50PM EDT | 195.00 | 46.54 | 58.00 | 61.50 | 0.00 | - | 1 | 0 | 201.17% |
| UPS240621P00200000 | 2024-05-15 3:50PM EDT | 200.00 | 51.56 | 63.00 | 66.50 | 0.00 | - | 1 | 0 | 212.01% |
| 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.