Mercado fechará em 1 h 22 min
BOVESPA
122.538,46 +207,07 (+0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.521,59 -82,46 (-0,16%) PETROLEO CRU
80,91 +0,08 (+0,10%) OURO
2.311,70 -19,10 (-0,82%) Bitcoin USD
61.011,13 -901,59 (-1,46%)
United Parcel Service, Inc. (UPS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:38PM EDT. Mercado aberto.
Opções de comprapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240726C00126000 | 2024-06-14 11:06AM EDT | 126.00 | 10.50 | 13.60 | 14.35 | 0.00 | - | 1 | 1 | 41.05% |
| UPS240726C00130000 | 2024-06-25 11:23AM EDT | 130.00 | 9.75 | 10.20 | 10.80 | -0.89 | -8.36% | 2 | 22 | 36.11% |
| UPS240726C00132000 | 2024-06-26 1:16PM EDT | 132.00 | 9.00 | 8.65 | 9.15 | +0.90 | +11.11% | 1 | 2 | 34.06% |
| UPS240726C00134000 | 2024-06-26 10:21AM EDT | 134.00 | 6.40 | 7.30 | 7.60 | -0.30 | -4.48% | 11 | 11 | 32.23% |
| UPS240726C00135000 | 2024-06-26 9:45AM EDT | 135.00 | 4.90 | 6.55 | 6.90 | -1.95 | -28.47% | 14 | 65 | 31.58% |
| UPS240726C00136000 | 2024-06-26 12:55PM EDT | 136.00 | 6.00 | 5.95 | 6.15 | 0.00 | - | 72 | 102 | 30.45% |
| UPS240726C00137000 | 2024-06-26 12:50PM EDT | 137.00 | 5.50 | 5.35 | 5.65 | +0.15 | +2.80% | 9 | 215 | 30.73% |
| UPS240726C00138000 | 2024-06-26 12:20PM EDT | 138.00 | 4.59 | 4.75 | 5.05 | -0.21 | -4.38% | 20 | 1,806 | 30.18% |
| UPS240726C00139000 | 2024-06-26 1:47PM EDT | 139.00 | 4.38 | 4.25 | 4.50 | 0.00 | - | 16 | 1,374 | 29.74% |
| UPS240726C00140000 | 2024-06-26 1:17PM EDT | 140.00 | 3.85 | 3.75 | 4.05 | -0.20 | -4.94% | 83 | 2,078 | 29.71% |
| UPS240726C00141000 | 2024-06-26 1:55PM EDT | 141.00 | 3.40 | 3.30 | 3.60 | -0.20 | -5.56% | 5 | 1,188 | 29.48% |
| UPS240726C00142000 | 2024-06-25 3:13PM EDT | 142.00 | 2.65 | 2.90 | 3.15 | -0.27 | -9.25% | 2 | 1,084 | 29.05% |
| UPS240726C00143000 | 2024-06-26 10:03AM EDT | 143.00 | 2.03 | 2.51 | 2.82 | -0.57 | -21.92% | 1 | 4,978 | 29.18% |
| UPS240726C00144000 | 2024-06-26 1:04PM EDT | 144.00 | 2.32 | 2.03 | 2.38 | +0.11 | +4.98% | 10 | 47 | 28.36% |
| UPS240726C00145000 | 2024-06-26 1:35PM EDT | 145.00 | 1.85 | 1.90 | 2.08 | -0.15 | -7.50% | 35 | 566 | 28.26% |
| UPS240726C00146000 | 2024-06-26 11:15AM EDT | 146.00 | 1.45 | 1.67 | 1.85 | +0.55 | +61.11% | 7 | 21 | 28.48% |
| UPS240726C00147000 | 2024-06-26 12:15PM EDT | 147.00 | 1.24 | 1.43 | 1.62 | -0.16 | -11.43% | 8 | 85 | 28.50% |
| UPS240726C00148000 | 2024-06-26 11:21AM EDT | 148.00 | 1.00 | 1.22 | 1.40 | -0.22 | -18.03% | 5 | 53 | 28.42% |
| UPS240726C00149000 | 2024-06-26 12:59PM EDT | 149.00 | 1.09 | 1.02 | 1.19 | +0.07 | +6.86% | 40 | 21 | 28.20% |
| UPS240726C00150000 | 2024-06-26 2:12PM EDT | 150.00 | 1.04 | 0.85 | 1.03 | +0.12 | +13.04% | 181 | 138 | 28.25% |
| UPS240726C00152500 | 2024-06-26 2:21PM EDT | 152.50 | 0.64 | 0.64 | 0.65 | +0.08 | +14.29% | 1,773 | 30 | 27.64% |
| UPS240726C00155000 | 2024-06-26 1:19PM EDT | 155.00 | 0.44 | 0.36 | 0.48 | +0.08 | +22.22% | 423 | 69 | 28.47% |
| UPS240726C00157500 | 2024-06-24 2:27PM EDT | 157.50 | 0.21 | 0.22 | 0.33 | 0.00 | - | 2 | 23 | 28.78% |
| UPS240726C00160000 | 2024-06-26 12:18PM EDT | 160.00 | 0.19 | 0.11 | 0.28 | -0.01 | -5.00% | 162 | 8 | 30.37% |
Opções de vendapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240726P00100000 | 2024-06-14 1:47PM EDT | 100.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | - | 2 | 80.96% |
| UPS240726P00105000 | 2024-06-14 1:49PM EDT | 105.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | - | 6 | 71.44% |
| UPS240726P00110000 | 2024-06-14 1:44PM EDT | 110.00 | 0.24 | 0.02 | 2.17 | 0.00 | - | - | 2 | 62.31% |
| UPS240726P00115000 | 2024-06-26 9:35AM EDT | 115.00 | 0.20 | 0.05 | 0.12 | -0.13 | -39.39% | - | 2 | 32.81% |
| UPS240726P00120000 | 2024-06-26 11:23AM EDT | 120.00 | 0.23 | 0.20 | 0.65 | -0.04 | -14.81% | 16 | 39 | 37.77% |
| UPS240726P00122000 | 2024-06-20 1:17PM EDT | 122.00 | 0.54 | 0.25 | 0.34 | 0.00 | - | - | 1 | 29.25% |
| UPS240726P00124000 | 2024-06-25 11:28AM EDT | 124.00 | 0.82 | 0.36 | 0.47 | +0.37 | +82.22% | 2 | 31 | 28.47% |
| UPS240726P00125000 | 2024-06-25 12:49PM EDT | 125.00 | 0.70 | 0.42 | 0.75 | +0.18 | +34.62% | 1 | 187 | 30.74% |
| UPS240726P00126000 | 2024-06-25 12:00PM EDT | 126.00 | 1.20 | 0.53 | 0.64 | +0.31 | +34.83% | 2 | 17 | 27.64% |
| UPS240726P00127000 | 2024-06-26 12:49PM EDT | 127.00 | 0.68 | 0.59 | 0.75 | -0.09 | -11.69% | 6 | 14 | 27.27% |
| UPS240726P00128000 | 2024-06-26 11:23AM EDT | 128.00 | 1.08 | 0.72 | 0.94 | +0.22 | +25.58% | 12 | 112 | 27.59% |
| UPS240726P00129000 | 2024-06-26 12:54PM EDT | 129.00 | 0.91 | 0.87 | 1.07 | -0.13 | -12.50% | 3 | 38 | 27.03% |
| UPS240726P00130000 | 2024-06-26 1:59PM EDT | 130.00 | 1.12 | 1.05 | 1.23 | -0.10 | -8.20% | 39 | 1,230 | 26.59% |
| UPS240726P00131000 | 2024-06-25 3:50PM EDT | 131.00 | 2.58 | 1.18 | 1.42 | +1.16 | +81.69% | 7 | 18 | 26.20% |
| UPS240726P00132000 | 2024-06-26 10:23AM EDT | 132.00 | 1.85 | 1.40 | 1.65 | +0.21 | +12.80% | 1 | 162 | 25.94% |
| UPS240726P00133000 | 2024-06-25 2:02PM EDT | 133.00 | 3.30 | 1.65 | 1.98 | +1.46 | +79.35% | 1 | 22 | 26.20% |
| UPS240726P00134000 | 2024-06-26 1:59PM EDT | 134.00 | 2.07 | 1.91 | 2.19 | -0.08 | -3.72% | 24 | 36 | 25.34% |
| UPS240726P00135000 | 2024-06-26 2:18PM EDT | 135.00 | 2.23 | 2.26 | 2.68 | -0.14 | -5.91% | 58 | 3,600 | 26.20% |
| UPS240726P00136000 | 2024-06-25 10:52AM EDT | 136.00 | 4.22 | 2.58 | 2.90 | +1.48 | +54.01% | 1 | 1,392 | 25.00% |
| UPS240726P00137000 | 2024-06-25 3:25PM EDT | 137.00 | 2.99 | 2.97 | 3.30 | -0.15 | -4.78% | 2 | 40 | 24.74% |
| UPS240726P00138000 | 2024-06-25 3:48PM EDT | 138.00 | 5.85 | 3.40 | 3.75 | +2.20 | +60.27% | 3 | 36 | 24.57% |
| UPS240726P00139000 | 2024-06-25 3:24PM EDT | 139.00 | 6.03 | 3.85 | 4.20 | +1.89 | +45.65% | 2 | 887 | 24.15% |
| UPS240726P00140000 | 2024-06-26 9:59AM EDT | 140.00 | 5.30 | 4.35 | 4.75 | +0.85 | +19.10% | 2 | 636 | 24.10% |
| UPS240726P00141000 | 2024-06-24 11:17AM EDT | 141.00 | 4.92 | 4.35 | 5.50 | 0.00 | - | 7 | 7 | 25.06% |
| UPS240726P00142000 | 2024-06-24 3:20PM EDT | 142.00 | 5.82 | 5.40 | 5.90 | 0.00 | - | 3 | 2 | 23.54% |
| UPS240726P00143000 | 2024-06-25 10:52AM EDT | 143.00 | 8.66 | 6.05 | 6.55 | -1.27 | -12.79% | 1 | 2 | 23.34% |
| UPS240726P00144000 | 2024-06-07 10:57AM EDT | 144.00 | 7.60 | 6.70 | 7.20 | 0.00 | - | 1 | 1 | 22.88% |
| UPS240726P00145000 | 2024-06-13 3:37PM EDT | 145.00 | 10.75 | 7.40 | 7.90 | 0.00 | - | 1 | 4 | 22.49% |
| UPS240726P00146000 | 2024-06-14 3:20PM EDT | 146.00 | 11.28 | 8.10 | 8.65 | 0.00 | - | 1 | 11 | 22.17% |
| UPS240726P00160000 | 2024-06-25 9:32AM EDT | 160.00 | 22.50 | 19.45 | 23.10 | -1.00 | -4.26% | 1 | 1 | 46.88% |
© 2024 Yahoo. Todos os direitos reservados.