Mercado abrirá em 1 h 38 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
80,28 -0,05 (-0,06%) OURO
2.323,20 -5,80 (-0,25%) Bitcoin USD
65.241,64 -626,00 (-0,95%)
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 junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250620C00080000 | 2024-04-24 3:02PM EDT | 80.00 | 64.65 | 57.00 | 62.00 | 0.00 | - | 2 | 3 | 59.14% |
| UPS250620C00085000 | 2024-05-09 9:36AM EDT | 85.00 | 62.63 | 51.60 | 56.45 | 0.00 | - | 1 | 0 | 52.20% |
| UPS250620C00090000 | 2024-05-02 2:27PM EDT | 90.00 | 57.75 | 48.00 | 53.00 | 0.00 | - | - | 1 | 52.64% |
| UPS250620C00100000 | 2024-06-13 9:33AM EDT | 100.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UPS250620C00110000 | 2024-06-14 1:09PM EDT | 110.00 | 29.82 | 0.00 | 0.00 | 0.00 | - | 6 | 106 | 0.00% |
| UPS250620C00115000 | 2024-06-14 1:09PM EDT | 115.00 | 26.13 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 0.00% |
| UPS250620C00120000 | 2024-06-03 10:44AM EDT | 120.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| UPS250620C00125000 | 2024-06-17 10:44AM EDT | 125.00 | 20.03 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| UPS250620C00130000 | 2024-06-17 3:44PM EDT | 130.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 31 | 44 | 0.00% |
| UPS250620C00135000 | 2024-06-14 10:05AM EDT | 135.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| UPS250620C00140000 | 2024-06-14 11:30AM EDT | 140.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.78% |
| UPS250620C00145000 | 2024-06-17 2:06PM EDT | 145.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 1.56% |
| UPS250620C00150000 | 2024-06-14 3:37PM EDT | 150.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 103 | 3.13% |
| UPS250620C00155000 | 2024-06-14 12:41PM EDT | 155.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 3.13% |
| UPS250620C00160000 | 2024-06-17 12:34PM EDT | 160.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 52 | 268 | 3.13% |
| UPS250620C00165000 | 2024-06-17 1:21PM EDT | 165.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 3.13% |
| UPS250620C00170000 | 2024-06-14 2:38PM EDT | 170.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 6.25% |
| UPS250620C00175000 | 2024-06-17 1:06PM EDT | 175.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 8 | 108 | 6.25% |
| UPS250620C00180000 | 2024-06-17 10:55AM EDT | 180.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 606 | 6.25% |
| UPS250620C00185000 | 2024-05-31 12:28PM EDT | 185.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 5 | 326 | 6.25% |
| UPS250620C00190000 | 2024-06-11 2:13PM EDT | 190.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 6.25% |
| UPS250620C00195000 | 2024-06-17 1:06PM EDT | 195.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 6.25% |
| UPS250620C00200000 | 2024-06-17 12:59PM EDT | 200.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 12 | 51 | 6.25% |
| UPS250620C00210000 | 2024-06-10 11:38AM EDT | 210.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| UPS250620C00220000 | 2024-06-10 11:36AM EDT | 220.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| UPS250620C00230000 | 2024-06-13 12:41PM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 40 | 12.50% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250620P00070000 | 2024-05-30 10:52AM EDT | 70.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPS250620P00075000 | 2024-05-30 10:57AM EDT | 75.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| UPS250620P00080000 | 2024-05-13 11:15AM EDT | 80.00 | 0.55 | 0.00 | 2.80 | 0.00 | - | 2 | 11 | 45.24% |
| UPS250620P00085000 | 2024-06-05 9:59AM EDT | 85.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 517 | 12.50% |
| UPS250620P00090000 | 2024-06-13 1:42PM EDT | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 265 | 6.25% |
| UPS250620P00095000 | 2024-06-13 11:51AM EDT | 95.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 6.25% |
| UPS250620P00100000 | 2024-06-17 3:31PM EDT | 100.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 12 | 5,056 | 6.25% |
| UPS250620P00105000 | 2024-06-14 10:37AM EDT | 105.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 6.25% |
| UPS250620P00110000 | 2024-06-17 3:45PM EDT | 110.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 11 | 389 | 6.25% |
| UPS250620P00115000 | 2024-06-14 9:32AM EDT | 115.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 2 | 293 | 3.13% |
| UPS250620P00120000 | 2024-06-07 10:22AM EDT | 120.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 100 | 1,003 | 3.13% |
| UPS250620P00125000 | 2024-06-14 3:28PM EDT | 125.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 3 | 523 | 1.56% |
| UPS250620P00130000 | 2024-06-17 12:24PM EDT | 130.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 253 | 0.78% |
| UPS250620P00135000 | 2024-06-17 12:24PM EDT | 135.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 0.20% |
| UPS250620P00140000 | 2024-06-17 12:23PM EDT | 140.00 | 15.42 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| UPS250620P00145000 | 2024-06-10 9:32AM EDT | 145.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| UPS250620P00150000 | 2024-05-29 1:42PM EDT | 150.00 | 21.68 | 0.00 | 0.00 | 0.00 | - | 1 | 684 | 0.00% |
| UPS250620P00155000 | 2024-05-24 1:36PM EDT | 155.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| UPS250620P00160000 | 2024-05-31 11:18AM EDT | 160.00 | 26.87 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 0.00% |
| UPS250620P00165000 | 2024-05-16 9:44AM EDT | 165.00 | 23.28 | 30.80 | 33.15 | 0.00 | - | 5 | 10 | 23.40% |
| UPS250620P00170000 | 2024-05-24 9:37AM EDT | 170.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| UPS250620P00175000 | 2024-05-22 10:41AM EDT | 175.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| UPS250620P00185000 | 2024-05-13 1:25PM EDT | 185.00 | 36.35 | 46.00 | 51.00 | 0.00 | - | 1 | 1 | 24.24% |
| UPS250620P00190000 | 2024-06-14 11:49AM EDT | 190.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPS250620P00200000 | 2024-04-11 10:21AM EDT | 200.00 | 53.03 | 50.00 | 55.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250620P00230000 | 2024-05-01 3:05PM EDT | 230.00 | 84.00 | 88.50 | 93.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.