Mercado abrirá em 1 h 33 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
80,35 +0,02 (+0,02%) OURO
2.323,60 -5,40 (-0,23%) Bitcoin USD
65.220,90 -642,89 (-0,98%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240920C00085000 | 2024-05-09 3:35PM EDT | 85.00 | 62.71 | 52.30 | 55.60 | 0.00 | - | 5 | 0 | 83.57% |
| UPS240920C00095000 | 2024-05-30 3:01PM EDT | 95.00 | 42.38 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| UPS240920C00100000 | 2024-05-08 3:21PM EDT | 100.00 | 47.35 | 37.65 | 40.80 | 0.00 | - | 3 | 0 | 62.94% |
| UPS240920C00105000 | 2024-05-29 1:15PM EDT | 105.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| UPS240920C00110000 | 2024-05-15 1:58PM EDT | 110.00 | 40.00 | 25.80 | 28.80 | 0.00 | - | 15 | 37 | 46.46% |
| UPS240920C00115000 | 2024-06-13 2:49PM EDT | 115.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| UPS240920C00120000 | 2024-06-11 9:33AM EDT | 120.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| UPS240920C00125000 | 2024-06-13 11:56AM EDT | 125.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| UPS240920C00130000 | 2024-06-17 3:37PM EDT | 130.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 15 | 179 | 0.00% |
| UPS240920C00135000 | 2024-06-17 3:20PM EDT | 135.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 5 | 186 | 0.00% |
| UPS240920C00140000 | 2024-06-17 3:43PM EDT | 140.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 18 | 528 | 1.56% |
| UPS240920C00145000 | 2024-06-17 2:08PM EDT | 145.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 227 | 1,811 | 3.13% |
| UPS240920C00150000 | 2024-06-17 3:54PM EDT | 150.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 69 | 1,441 | 3.13% |
| UPS240920C00155000 | 2024-06-17 3:22PM EDT | 155.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 9 | 1,807 | 6.25% |
| UPS240920C00160000 | 2024-06-17 3:48PM EDT | 160.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 27 | 2,193 | 6.25% |
| UPS240920C00165000 | 2024-06-17 3:50PM EDT | 165.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 21 | 1,317 | 6.25% |
| UPS240920C00170000 | 2024-06-17 1:05PM EDT | 170.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1,085 | 12.50% |
| UPS240920C00175000 | 2024-06-13 3:01PM EDT | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 993 | 12.50% |
| UPS240920C00180000 | 2024-06-14 12:48PM EDT | 180.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 4,033 | 12.50% |
| UPS240920C00185000 | 2024-06-13 3:07PM EDT | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 12.50% |
| UPS240920C00190000 | 2024-06-13 2:03PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2,578 | 12.50% |
| UPS240920C00195000 | 2024-06-17 2:17PM EDT | 195.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 12.50% |
| UPS240920C00200000 | 2024-06-07 2:58PM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 2,520 | 12.50% |
| UPS240920C00210000 | 2024-05-29 9:41AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 12.50% |
| UPS240920C00220000 | 2024-05-20 1:14PM EDT | 220.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 25.00% |
| UPS240920C00230000 | 2024-04-08 11:58AM EDT | 230.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 2 | 4 | 45.70% |
| UPS240920C00240000 | 2024-01-29 3:43PM EDT | 240.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 2 | 10 | 49.12% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240920P00070000 | 2024-04-16 12:57PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 51.76% |
| UPS240920P00075000 | 2024-04-22 11:28AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPS240920P00080000 | 2024-05-30 1:09PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 299 | 25.00% |
| UPS240920P00085000 | 2024-05-15 2:11PM EDT | 85.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 60 | 535 | 45.85% |
| UPS240920P00090000 | 2024-06-17 12:40PM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 12.50% |
| UPS240920P00095000 | 2024-06-17 1:04PM EDT | 95.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 12.50% |
| UPS240920P00100000 | 2024-06-17 2:04PM EDT | 100.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 116 | 12.50% |
| UPS240920P00105000 | 2024-06-17 12:29PM EDT | 105.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 22 | 229 | 12.50% |
| UPS240920P00110000 | 2024-06-17 12:29PM EDT | 110.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 28 | 314 | 12.50% |
| UPS240920P00115000 | 2024-06-17 2:17PM EDT | 115.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 5 | 2,454 | 6.25% |
| UPS240920P00120000 | 2024-06-13 3:28PM EDT | 120.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 14 | 603 | 6.25% |
| UPS240920P00125000 | 2024-06-17 3:34PM EDT | 125.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 53 | 613 | 3.13% |
| UPS240920P00130000 | 2024-06-17 2:26PM EDT | 130.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 82 | 1,716 | 1.56% |
| UPS240920P00135000 | 2024-06-17 3:22PM EDT | 135.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 50 | 1,633 | 0.39% |
| UPS240920P00140000 | 2024-06-14 9:31AM EDT | 140.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,797 | 0.00% |
| UPS240920P00145000 | 2024-06-17 12:44PM EDT | 145.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 14 | 2,259 | 0.00% |
| UPS240920P00150000 | 2024-06-14 9:31AM EDT | 150.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 5 | 700 | 0.00% |
| UPS240920P00155000 | 2024-06-11 12:21PM EDT | 155.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 0.00% |
| UPS240920P00160000 | 2024-06-11 9:42AM EDT | 160.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 439 | 0.00% |
| UPS240920P00165000 | 2024-05-28 1:47PM EDT | 165.00 | 28.13 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| UPS240920P00170000 | 2024-05-31 10:12AM EDT | 170.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| UPS240920P00175000 | 2024-05-22 3:19PM EDT | 175.00 | 32.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS240920P00180000 | 2024-02-06 2:01PM EDT | 180.00 | 35.79 | 27.80 | 28.75 | 0.00 | - | 10 | 23 | 0.00% |
| UPS240920P00185000 | 2024-03-13 3:58PM EDT | 185.00 | 31.18 | 39.30 | 43.25 | 0.00 | - | 5 | 10 | 0.00% |
| UPS240920P00190000 | 2024-01-31 4:18PM EDT | 190.00 | 48.35 | 40.00 | 43.70 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.