Mercado abrirá em 1 h 41 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
80,27 -0,06 (-0,07%) OURO
2.322,00 -7,00 (-0,30%) Bitcoin USD
65.252,49 -638,40 (-0,97%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250117C00070000 | 2024-06-11 9:38AM EDT | 70.00 | 67.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPS250117C00075000 | 2024-06-11 3:21PM EDT | 75.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| UPS250117C00080000 | 2024-05-09 3:07PM EDT | 80.00 | 67.53 | 56.70 | 60.65 | 0.00 | - | 3 | 0 | 59.46% |
| UPS250117C00085000 | 2024-02-16 11:41AM EDT | 85.00 | 63.77 | 66.50 | 71.50 | 0.00 | - | 1 | 4 | 119.75% |
| UPS250117C00090000 | 2024-04-04 2:28PM EDT | 90.00 | 62.17 | 55.00 | 58.70 | 0.00 | - | 2 | 14 | 84.30% |
| UPS250117C00095000 | 2023-11-03 9:43AM EDT | 95.00 | 50.35 | 60.45 | 62.40 | 0.00 | - | 2 | 4 | 110.75% |
| UPS250117C00100000 | 2024-06-17 3:37PM EDT | 100.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| UPS250117C00105000 | 2024-06-12 3:39PM EDT | 105.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| UPS250117C00110000 | 2024-06-14 1:14PM EDT | 110.00 | 28.08 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| UPS250117C00115000 | 2024-06-14 12:48PM EDT | 115.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| UPS250117C00120000 | 2024-06-17 11:13AM EDT | 120.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 0.00% |
| UPS250117C00125000 | 2024-06-07 11:29AM EDT | 125.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| UPS250117C00130000 | 2024-06-13 1:53PM EDT | 130.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| UPS250117C00135000 | 2024-06-17 10:46AM EDT | 135.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 0.00% |
| UPS250117C00140000 | 2024-06-17 3:49PM EDT | 140.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 32 | 524 | 0.78% |
| UPS250117C00145000 | 2024-06-17 2:31PM EDT | 145.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 3 | 459 | 1.56% |
| UPS250117C00150000 | 2024-06-17 2:31PM EDT | 150.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 9 | 1,845 | 3.13% |
| UPS250117C00155000 | 2024-06-17 2:14PM EDT | 155.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 7 | 746 | 3.13% |
| UPS250117C00160000 | 2024-06-17 3:28PM EDT | 160.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 32 | 1,482 | 6.25% |
| UPS250117C00165000 | 2024-06-17 12:36PM EDT | 165.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 40 | 819 | 6.25% |
| UPS250117C00170000 | 2024-06-17 11:38AM EDT | 170.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2,920 | 6.25% |
| UPS250117C00175000 | 2024-06-17 9:57AM EDT | 175.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 5 | 10,113 | 6.25% |
| UPS250117C00180000 | 2024-06-14 3:09PM EDT | 180.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 73 | 2,914 | 6.25% |
| UPS250117C00185000 | 2024-06-14 1:01PM EDT | 185.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 14 | 8,436 | 6.25% |
| UPS250117C00190000 | 2024-06-17 3:57PM EDT | 190.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 32 | 1,427 | 12.50% |
| UPS250117C00195000 | 2024-06-17 12:44PM EDT | 195.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 984 | 12.50% |
| UPS250117C00200000 | 2024-06-17 11:39AM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8,569 | 12.50% |
| UPS250117C00210000 | 2024-06-17 3:53PM EDT | 210.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 1,174 | 12.50% |
| UPS250117C00220000 | 2024-06-17 9:35AM EDT | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,769 | 12.50% |
| UPS250117C00230000 | 2024-06-17 2:47PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 587 | 12.50% |
| UPS250117C00240000 | 2024-06-13 2:44PM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 325 | 12.50% |
| UPS250117C00250000 | 2024-06-10 9:49AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 650 | 12.50% |
| UPS250117C00260000 | 2024-06-14 2:47PM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 12.50% |
| UPS250117C00270000 | 2024-06-05 1:50PM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 62 | 125 | 12.50% |
| UPS250117C00280000 | 2024-06-10 3:22PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 518 | 25.00% |
| UPS250117C00290000 | 2024-05-20 10:40AM EDT | 290.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 25.00% |
| UPS250117C00300000 | 2024-06-14 1:13PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 359 | 25.00% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250117P00070000 | 2024-06-13 12:11PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 477 | 12.50% |
| UPS250117P00075000 | 2024-06-17 12:48PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 12.50% |
| UPS250117P00080000 | 2024-06-17 12:46PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 610 | 12.50% |
| UPS250117P00085000 | 2024-06-17 12:50PM EDT | 85.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 12.50% |
| UPS250117P00090000 | 2024-06-17 12:52PM EDT | 90.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 371 | 12.50% |
| UPS250117P00095000 | 2024-06-13 3:11PM EDT | 95.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 595 | 12.50% |
| UPS250117P00100000 | 2024-06-17 10:54AM EDT | 100.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 51 | 8,120 | 6.25% |
| UPS250117P00105000 | 2024-06-17 10:54AM EDT | 105.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 453 | 6.25% |
| UPS250117P00110000 | 2024-06-14 9:31AM EDT | 110.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2,755 | 6.25% |
| UPS250117P00115000 | 2024-06-17 11:09AM EDT | 115.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5,252 | 6.25% |
| UPS250117P00120000 | 2024-06-17 11:49AM EDT | 120.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,389 | 3.13% |
| UPS250117P00125000 | 2024-06-17 10:12AM EDT | 125.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 1,656 | 3.13% |
| UPS250117P00130000 | 2024-06-17 3:23PM EDT | 130.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 2,282 | 1.56% |
| UPS250117P00135000 | 2024-06-17 12:33PM EDT | 135.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 50 | 1,731 | 0.20% |
| UPS250117P00140000 | 2024-06-17 1:57PM EDT | 140.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 4 | 4,682 | 0.00% |
| UPS250117P00145000 | 2024-06-14 2:08PM EDT | 145.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,110 | 0.00% |
| UPS250117P00150000 | 2024-06-14 9:31AM EDT | 150.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | 5 | 2,241 | 0.00% |
| UPS250117P00155000 | 2024-06-12 11:16AM EDT | 155.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 10,126 | 0.00% |
| UPS250117P00160000 | 2024-06-17 1:55PM EDT | 160.00 | 26.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,988 | 0.00% |
| UPS250117P00165000 | 2024-06-05 9:38AM EDT | 165.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 0.00% |
| UPS250117P00170000 | 2024-05-30 9:35AM EDT | 170.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,303 | 0.00% |
| UPS250117P00175000 | 2024-06-05 11:26AM EDT | 175.00 | 38.26 | 0.00 | 0.00 | 0.00 | - | 1 | 451 | 0.00% |
| UPS250117P00180000 | 2024-05-24 9:35AM EDT | 180.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| UPS250117P00185000 | 2024-05-31 3:46PM EDT | 185.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 100 | 153 | 0.00% |
| UPS250117P00190000 | 2024-05-15 3:02PM EDT | 190.00 | 40.50 | 52.65 | 56.50 | 0.00 | - | 786 | 2 | 35.90% |
| UPS250117P00195000 | 2024-04-11 10:12AM EDT | 195.00 | 48.65 | 45.80 | 49.40 | 0.00 | - | 1 | 1 | 0.00% |
| UPS250117P00200000 | 2024-05-31 12:15PM EDT | 200.00 | 62.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UPS250117P00210000 | 2023-10-16 12:27PM EDT | 210.00 | 53.25 | 62.35 | 63.40 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00220000 | 2024-06-06 3:48PM EDT | 220.00 | 82.57 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UPS250117P00230000 | 2024-05-22 3:42PM EDT | 230.00 | 86.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UPS250117P00240000 | 2024-05-15 3:49PM EDT | 240.00 | 91.87 | 102.70 | 106.50 | 0.00 | - | 1 | 0 | 51.62% |
| UPS250117P00250000 | 2023-10-26 3:44PM EDT | 250.00 | 112.30 | 96.90 | 100.30 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00260000 | 2023-10-13 3:21PM EDT | 260.00 | 105.00 | 120.50 | 123.55 | 0.00 | - | 1 | 1 | 0.00% |
| UPS250117P00270000 | 2023-11-02 1:00PM EDT | 270.00 | 128.10 | 113.05 | 116.40 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250117P00280000 | 2023-04-24 9:35AM EDT | 280.00 | 84.60 | 109.60 | 113.90 | 0.00 | - | 2 | 0 | 0.00% |
| UPS250117P00290000 | 2024-02-16 4:04PM EDT | 290.00 | 141.73 | 134.00 | 139.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250117P00300000 | 2024-02-16 4:04PM EDT | 300.00 | 151.70 | 144.00 | 149.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.