Mercado abrirá em 1 h 54 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
80,17 -0,16 (-0,20%) OURO
2.323,30 -5,70 (-0,24%) Bitcoin USD
65.431,16 -506,80 (-0,77%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240628C00080000 | 2024-06-12 2:37PM EDT | 80.00 | 57.15 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| UPS240628C00120000 | 2024-06-17 3:21PM EDT | 120.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| UPS240628C00125000 | 2024-06-14 3:02PM EDT | 125.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| UPS240628C00128000 | 2024-06-14 11:56AM EDT | 128.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| UPS240628C00129000 | 2024-06-17 10:57AM EDT | 129.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UPS240628C00130000 | 2024-06-07 3:30PM EDT | 130.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 211 | 0.00% |
| UPS240628C00131000 | 2024-06-17 11:24AM EDT | 131.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| UPS240628C00132000 | 2024-06-17 11:49AM EDT | 132.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| UPS240628C00133000 | 2024-06-17 2:06PM EDT | 133.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| UPS240628C00134000 | 2024-06-17 12:42PM EDT | 134.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| UPS240628C00135000 | 2024-06-17 3:49PM EDT | 135.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 188 | 129 | 0.00% |
| UPS240628C00136000 | 2024-06-17 3:57PM EDT | 136.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 419 | 246 | 0.20% |
| UPS240628C00137000 | 2024-06-17 3:59PM EDT | 137.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 125 | 142 | 1.56% |
| UPS240628C00138000 | 2024-06-17 3:58PM EDT | 138.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 149 | 97 | 3.13% |
| UPS240628C00139000 | 2024-06-17 3:52PM EDT | 139.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 106 | 142 | 3.13% |
| UPS240628C00140000 | 2024-06-17 3:50PM EDT | 140.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 151 | 215 | 3.13% |
| UPS240628C00141000 | 2024-06-17 3:30PM EDT | 141.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 44 | 84 | 6.25% |
| UPS240628C00142000 | 2024-06-17 3:20PM EDT | 142.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 42 | 340 | 6.25% |
| UPS240628C00143000 | 2024-06-17 3:31PM EDT | 143.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20 | 61 | 6.25% |
| UPS240628C00144000 | 2024-06-17 12:45PM EDT | 144.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 6.25% |
| UPS240628C00145000 | 2024-06-17 3:21PM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 278 | 6.25% |
| UPS240628C00146000 | 2024-06-17 1:53PM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 35 | 12.50% |
| UPS240628C00147000 | 2024-06-17 3:22PM EDT | 147.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 12.50% |
| UPS240628C00148000 | 2024-06-12 2:10PM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 65 | 12.50% |
| UPS240628C00149000 | 2024-06-17 11:18AM EDT | 149.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 816 | 12.50% |
| UPS240628C00150000 | 2024-06-17 10:31AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 12.50% |
| UPS240628C00152500 | 2024-06-17 10:12AM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 12.50% |
| UPS240628C00155000 | 2024-06-10 2:41PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 12.50% |
| UPS240628C00157500 | 2024-06-07 12:53PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 25.00% |
| UPS240628C00160000 | 2024-06-12 9:37AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
| UPS240628C00162500 | 2024-05-15 2:01PM EDT | 162.50 | 0.43 | 0.01 | 0.34 | 0.00 | - | - | 1 | 55.47% |
| UPS240628C00165000 | 2024-05-13 10:46AM EDT | 165.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 57.81% |
| UPS240628C00170000 | 2024-06-14 10:35AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| UPS240628C00175000 | 2024-06-13 3:36PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| UPS240628C00180000 | 2024-06-13 3:36PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240628P00115000 | 2024-05-30 10:19AM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| UPS240628P00120000 | 2024-06-14 10:23AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| UPS240628P00125000 | 2024-06-17 3:54PM EDT | 125.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 57 | 12.50% |
| UPS240628P00127000 | 2024-06-17 12:07PM EDT | 127.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| UPS240628P00128000 | 2024-06-17 11:11AM EDT | 128.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| UPS240628P00129000 | 2024-06-17 11:29AM EDT | 129.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| UPS240628P00130000 | 2024-06-17 2:59PM EDT | 130.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 23 | 225 | 6.25% |
| UPS240628P00131000 | 2024-06-17 3:50PM EDT | 131.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 99 | 500 | 6.25% |
| UPS240628P00132000 | 2024-06-17 2:36PM EDT | 132.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 55 | 77 | 3.13% |
| UPS240628P00133000 | 2024-06-17 3:28PM EDT | 133.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 146 | 3.13% |
| UPS240628P00134000 | 2024-06-17 2:45PM EDT | 134.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 14 | 77 | 1.56% |
| UPS240628P00135000 | 2024-06-17 2:45PM EDT | 135.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 43 | 183 | 0.78% |
| UPS240628P00136000 | 2024-06-17 12:28PM EDT | 136.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 53 | 119 | 0.00% |
| UPS240628P00137000 | 2024-06-17 1:18PM EDT | 137.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 74 | 82 | 0.00% |
| UPS240628P00138000 | 2024-06-17 10:50AM EDT | 138.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 0.00% |
| UPS240628P00139000 | 2024-06-17 11:03AM EDT | 139.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8 | 46 | 0.00% |
| UPS240628P00140000 | 2024-06-17 11:49AM EDT | 140.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| UPS240628P00141000 | 2024-06-17 10:06AM EDT | 141.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| UPS240628P00142000 | 2024-06-14 10:55AM EDT | 142.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| UPS240628P00143000 | 2024-06-14 2:11PM EDT | 143.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| UPS240628P00144000 | 2024-06-14 1:15PM EDT | 144.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| UPS240628P00145000 | 2024-06-14 9:38AM EDT | 145.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UPS240628P00146000 | 2024-06-12 2:29PM EDT | 146.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240628P00147000 | 2024-06-11 9:52AM EDT | 147.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| UPS240628P00148000 | 2024-06-13 2:26PM EDT | 148.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 13 | 8 | 0.00% |
| UPS240628P00149000 | 2024-06-04 3:08PM EDT | 149.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240628P00150000 | 2024-06-07 9:41AM EDT | 150.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPS240628P00152500 | 2024-05-23 10:38AM EDT | 152.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240628P00160000 | 2024-05-23 11:27AM EDT | 160.00 | 20.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.