Mercado abrirá em 1 h 48 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
80,23 -0,10 (-0,12%) OURO
2.322,30 -6,70 (-0,29%) Bitcoin USD
65.455,17 -464,76 (-0,71%)
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 março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250321C00075000 | 2024-04-24 1:58PM EDT | 75.00 | 71.00 | 62.00 | 66.00 | 0.00 | - | - | 0 | 59.17% |
| UPS250321C00080000 | 2024-05-10 9:32AM EDT | 80.00 | 67.88 | 56.75 | 60.60 | 0.00 | - | - | 1 | 52.25% |
| UPS250321C00100000 | 2024-05-30 10:47AM EDT | 100.00 | 37.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| UPS250321C00120000 | 2024-06-06 1:02PM EDT | 120.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| UPS250321C00125000 | 2024-06-13 2:42PM EDT | 125.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| UPS250321C00130000 | 2024-06-13 2:04PM EDT | 130.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 0.00% |
| UPS250321C00135000 | 2024-06-17 10:54AM EDT | 135.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 20 | 136 | 0.00% |
| UPS250321C00140000 | 2024-06-17 11:20AM EDT | 140.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.78% |
| UPS250321C00145000 | 2024-06-17 12:38PM EDT | 145.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 1.56% |
| UPS250321C00150000 | 2024-06-13 10:12AM EDT | 150.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 11 | 169 | 3.13% |
| UPS250321C00155000 | 2024-06-17 2:22PM EDT | 155.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 16 | 360 | 3.13% |
| UPS250321C00160000 | 2024-06-14 3:43PM EDT | 160.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 102 | 3.13% |
| UPS250321C00165000 | 2024-06-13 11:39AM EDT | 165.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 8 | 70 | 6.25% |
| UPS250321C00170000 | 2024-06-17 3:30PM EDT | 170.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 45 | 115 | 6.25% |
| UPS250321C00175000 | 2024-06-14 11:13AM EDT | 175.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 6.25% |
| UPS250321C00180000 | 2024-06-17 2:47PM EDT | 180.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 608 | 6.25% |
| UPS250321C00185000 | 2024-05-15 2:18PM EDT | 185.00 | 2.43 | 0.65 | 0.83 | 0.00 | - | 1 | 6 | 22.91% |
| UPS250321C00190000 | 2024-06-17 10:28AM EDT | 190.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| UPS250321C00195000 | 2024-05-30 2:10PM EDT | 195.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| UPS250321C00200000 | 2024-06-13 10:41AM EDT | 200.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| UPS250321C00210000 | 2024-06-13 12:05PM EDT | 210.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| UPS250321C00220000 | 2024-06-13 12:06PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250321P00070000 | 2024-06-13 12:06PM EDT | 70.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| UPS250321P00075000 | 2024-06-17 1:03PM EDT | 75.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| UPS250321P00080000 | 2024-06-17 1:00PM EDT | 80.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| UPS250321P00085000 | 2024-06-17 1:03PM EDT | 85.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| UPS250321P00090000 | 2024-06-14 10:26AM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| UPS250321P00095000 | 2024-06-14 3:01PM EDT | 95.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| UPS250321P00100000 | 2024-06-14 3:01PM EDT | 100.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 6.25% |
| UPS250321P00105000 | 2024-06-03 3:00PM EDT | 105.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| UPS250321P00110000 | 2024-06-14 12:19PM EDT | 110.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 421 | 6.25% |
| UPS250321P00115000 | 2024-06-14 12:25PM EDT | 115.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 3.13% |
| UPS250321P00120000 | 2024-06-17 2:16PM EDT | 120.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 3 | 659 | 3.13% |
| UPS250321P00125000 | 2024-06-17 2:34PM EDT | 125.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 3 | 863 | 1.56% |
| UPS250321P00130000 | 2024-06-13 10:22AM EDT | 130.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 1.56% |
| UPS250321P00135000 | 2024-06-04 3:59PM EDT | 135.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 102 | 113 | 0.20% |
| UPS250321P00140000 | 2024-06-13 10:25AM EDT | 140.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 10 | 154 | 0.00% |
| UPS250321P00145000 | 2024-05-31 11:00AM EDT | 145.00 | 15.46 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| UPS250321P00150000 | 2024-06-13 10:12AM EDT | 150.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | 5 | 143 | 0.00% |
| UPS250321P00155000 | 2024-05-10 3:55PM EDT | 155.00 | 15.25 | 21.35 | 21.85 | 0.00 | - | 5 | 56 | 18.48% |
| UPS250321P00160000 | 2024-05-14 10:27AM EDT | 160.00 | 16.05 | 25.90 | 28.75 | 0.00 | - | 40 | 99 | 26.09% |
| UPS250321P00165000 | 2024-05-23 12:05PM EDT | 165.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| UPS250321P00185000 | 2024-05-29 1:42PM EDT | 185.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.