Mercado abrirá em 1 h 35 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
80,31 -0,02 (-0,02%) OURO
2.323,60 -5,40 (-0,23%) Bitcoin USD
65.227,62 -605,19 (-0,92%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS260116C00070000 | 2024-06-13 12:12PM EDT | 70.00 | 64.55 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| UPS260116C00075000 | 2024-06-17 1:39PM EDT | 75.00 | 60.77 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| UPS260116C00080000 | 2024-06-07 3:49PM EDT | 80.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 0.00% |
| UPS260116C00085000 | 2024-04-29 11:43AM EDT | 85.00 | 64.30 | 49.15 | 53.30 | 0.00 | - | 3 | 0 | 31.48% |
| UPS260116C00090000 | 2024-06-12 9:52AM EDT | 90.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| UPS260116C00095000 | 2024-04-29 11:40AM EDT | 95.00 | 54.94 | 41.40 | 43.50 | 0.00 | - | 1 | 23 | 26.24% |
| UPS260116C00100000 | 2024-06-14 3:05PM EDT | 100.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| UPS260116C00105000 | 2024-06-14 1:09PM EDT | 105.00 | 35.02 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 0.00% |
| UPS260116C00110000 | 2024-06-17 12:58PM EDT | 110.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| UPS260116C00115000 | 2024-06-14 1:08PM EDT | 115.00 | 28.48 | 0.00 | 0.00 | 0.00 | - | 7 | 63 | 0.00% |
| UPS260116C00120000 | 2024-06-17 11:13AM EDT | 120.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 0.00% |
| UPS260116C00125000 | 2024-06-13 12:01PM EDT | 125.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 9 | 88 | 0.00% |
| UPS260116C00130000 | 2024-06-17 9:32AM EDT | 130.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 475 | 0.00% |
| UPS260116C00135000 | 2024-06-17 1:36PM EDT | 135.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 297 | 0.00% |
| UPS260116C00140000 | 2024-06-14 3:59PM EDT | 140.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 68 | 226 | 0.78% |
| UPS260116C00145000 | 2024-06-17 1:04PM EDT | 145.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,172 | 1.56% |
| UPS260116C00150000 | 2024-06-17 12:01PM EDT | 150.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | 8 | 1,693 | 1.56% |
| UPS260116C00155000 | 2024-06-14 2:30PM EDT | 155.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 447 | 3.13% |
| UPS260116C00160000 | 2024-06-14 11:12AM EDT | 160.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 32 | 342 | 3.13% |
| UPS260116C00165000 | 2024-06-13 10:30AM EDT | 165.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 540 | 3.13% |
| UPS260116C00170000 | 2024-06-14 11:54AM EDT | 170.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 450 | 793 | 3.13% |
| UPS260116C00175000 | 2024-06-14 11:38AM EDT | 175.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 450 | 1,153 | 3.13% |
| UPS260116C00180000 | 2024-06-13 12:01PM EDT | 180.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 368 | 6.25% |
| UPS260116C00185000 | 2024-06-17 10:20AM EDT | 185.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 6.25% |
| UPS260116C00190000 | 2024-06-13 10:30AM EDT | 190.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 6.25% |
| UPS260116C00195000 | 2024-06-13 2:09PM EDT | 195.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 561 | 6.25% |
| UPS260116C00200000 | 2024-06-14 10:01AM EDT | 200.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 6.25% |
| UPS260116C00210000 | 2024-06-14 11:03AM EDT | 210.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 9 | 127 | 6.25% |
| UPS260116C00220000 | 2024-06-17 11:28AM EDT | 220.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 5 | 368 | 6.25% |
| UPS260116C00230000 | 2024-06-13 9:45AM EDT | 230.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 6.25% |
| UPS260116C00240000 | 2024-06-14 12:30PM EDT | 240.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 237 | 6.25% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS260116P00070000 | 2024-06-14 9:52AM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 535 | 12.50% |
| UPS260116P00075000 | 2024-06-03 10:52AM EDT | 75.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| UPS260116P00080000 | 2024-05-07 10:35AM EDT | 80.00 | 1.35 | 1.58 | 1.79 | 0.00 | - | 1 | 33 | 31.84% |
| UPS260116P00085000 | 2024-06-04 3:08PM EDT | 85.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 6.25% |
| UPS260116P00090000 | 2024-06-17 3:05PM EDT | 90.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 987 | 6.25% |
| UPS260116P00095000 | 2024-06-17 2:59PM EDT | 95.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11 | 301 | 6.25% |
| UPS260116P00100000 | 2024-06-11 3:42PM EDT | 100.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 2 | 481 | 6.25% |
| UPS260116P00105000 | 2024-05-30 9:31AM EDT | 105.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| UPS260116P00110000 | 2024-06-17 1:24PM EDT | 110.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 10 | 148 | 3.13% |
| UPS260116P00115000 | 2024-06-17 10:05AM EDT | 115.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 573 | 3.13% |
| UPS260116P00120000 | 2024-06-17 12:33PM EDT | 120.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 25 | 400 | 1.56% |
| UPS260116P00125000 | 2024-06-17 1:22PM EDT | 125.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 565 | 1.56% |
| UPS260116P00130000 | 2024-06-13 3:42PM EDT | 130.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 14 | 1,325 | 0.78% |
| UPS260116P00135000 | 2024-06-17 2:57PM EDT | 135.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 599 | 0.20% |
| UPS260116P00140000 | 2024-06-17 1:23PM EDT | 140.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 774 | 0.00% |
| UPS260116P00145000 | 2024-06-17 1:02PM EDT | 145.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 354 | 0.00% |
| UPS260116P00150000 | 2024-06-12 1:15PM EDT | 150.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 0.00% |
| UPS260116P00155000 | 2024-06-07 12:44PM EDT | 155.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| UPS260116P00160000 | 2024-06-12 10:46AM EDT | 160.00 | 29.09 | 0.00 | 0.00 | 0.00 | - | 25 | 242 | 0.00% |
| UPS260116P00165000 | 2024-05-06 12:44PM EDT | 165.00 | 27.77 | 31.95 | 33.90 | 0.00 | - | 60 | 246 | 20.07% |
| UPS260116P00170000 | 2024-06-05 12:39PM EDT | 170.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| UPS260116P00175000 | 2024-06-05 12:41PM EDT | 175.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| UPS260116P00180000 | 2024-04-30 1:06PM EDT | 180.00 | 37.57 | 43.40 | 45.15 | 0.00 | - | 10 | 11 | 15.55% |
| UPS260116P00185000 | 2024-05-15 12:04PM EDT | 185.00 | 39.07 | 49.30 | 51.10 | 0.00 | - | 1 | 3 | 19.65% |
| UPS260116P00190000 | 2024-05-24 2:08PM EDT | 190.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| UPS260116P00195000 | 2024-05-23 9:51AM EDT | 195.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS260116P00200000 | 2024-04-11 10:21AM EDT | 200.00 | 53.73 | 51.40 | 54.15 | 0.00 | - | 1 | 7 | 0.00% |
| UPS260116P00210000 | 2024-04-11 10:32AM EDT | 210.00 | 63.00 | 60.00 | 65.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPS260116P00220000 | 2024-05-23 11:05AM EDT | 220.00 | 79.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS260116P00230000 | 2024-02-27 1:33PM EDT | 230.00 | 81.70 | 79.00 | 83.45 | 0.00 | - | 1 | 0 | 0.00% |
| UPS260116P00240000 | 2024-05-20 9:33AM EDT | 240.00 | 93.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.