Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.634,76 -537,31 (-0,79%)
United Parcel Service, Inc. (UPS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:04PM EDT
Pós-fechamento:
Preço de exercício:140.00
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240607C00140000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 1.10 | 1.10 | 1.17 | +0.36 | +48.65% | 395 | 257 | 21.41% |
| UPS240614C00140000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 1.90 | 1.75 | 2.19 | +0.60 | +46.15% | 101 | 155 | 24.70% |
| UPS240621C00140000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 2.35 | 2.34 | 2.51 | +0.60 | +34.29% | 364 | 780 | 22.58% |
| UPS240628C00140000 | 2024-05-31 2:42PM EDT | 2024-06-28 | 2.80 | 2.39 | 3.65 | +0.65 | +30.23% | 10 | 31 | 27.01% |
| UPS240705C00140000 | 2024-05-31 11:19AM EDT | 2024-07-05 | 2.82 | 3.15 | 3.90 | +0.37 | +15.10% | 13 | 45 | 25.62% |
| UPS240719C00140000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 4.20 | 4.15 | 4.30 | +0.75 | +21.74% | 1,371 | 1,692 | 23.63% |
| UPS240920C00140000 | 2024-05-31 3:47PM EDT | 2024-09-20 | 6.90 | 7.00 | 7.35 | +0.80 | +13.11% | 28 | 482 | 25.56% |
| UPS241018C00140000 | 2024-05-31 1:41PM EDT | 2024-10-18 | 7.77 | 7.85 | 8.25 | +1.09 | +16.32% | 3 | 695 | 25.48% |
| UPS250117C00140000 | 2024-05-31 3:32PM EDT | 2025-01-17 | 10.54 | 10.65 | 11.25 | +1.09 | +11.53% | 66 | 410 | 26.65% |
| UPS250321C00140000 | 2024-05-24 3:46PM EDT | 2025-03-21 | 11.75 | 12.15 | 13.60 | -0.23 | -1.92% | 1 | 37 | 28.36% |
| UPS250620C00140000 | 2024-05-31 2:05PM EDT | 2025-06-20 | 14.05 | 13.40 | 15.60 | +1.45 | +11.51% | 2 | 43 | 28.31% |
| UPS260116C00140000 | 2024-05-31 10:47AM EDT | 2026-01-16 | 17.80 | 17.50 | 18.25 | +1.25 | +7.55% | 2 | 275 | 26.55% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240607P00140000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 2.07 | 1.91 | 2.10 | -1.93 | -48.25% | 60 | 242 | 19.53% |
| UPS240614P00140000 | 2024-05-31 2:36PM EDT | 2024-06-14 | 3.25 | 2.57 | 2.81 | -1.30 | -28.57% | 7 | 150 | 20.51% |
| UPS240621P00140000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 3.15 | 3.00 | 3.15 | -1.35 | -30.00% | 51 | 4,960 | 19.34% |
| UPS240628P00140000 | 2024-05-31 3:38PM EDT | 2024-06-28 | 3.87 | 2.90 | 4.35 | -0.08 | -2.03% | 3 | 79 | 24.61% |
| UPS240705P00140000 | 2024-05-29 3:41PM EDT | 2024-07-05 | 6.24 | 2.95 | 3.90 | 0.00 | - | 1 | 9 | 19.39% |
| UPS240712P00140000 | 2024-05-30 2:25PM EDT | 2024-07-12 | 5.64 | 2.98 | 4.40 | 0.00 | - | 1 | 1 | 20.36% |
| UPS240719P00140000 | 2024-05-31 3:11PM EDT | 2024-07-19 | 4.70 | 4.20 | 4.35 | -0.76 | -13.92% | 58 | 1,267 | 18.60% |
| UPS240920P00140000 | 2024-05-31 2:31PM EDT | 2024-09-20 | 7.98 | 7.40 | 7.55 | -0.99 | -11.04% | 2 | 1,714 | 22.74% |
| UPS241018P00140000 | 2024-05-31 2:37PM EDT | 2024-10-18 | 8.50 | 7.90 | 8.10 | -0.95 | -10.05% | 13 | 526 | 21.94% |
| UPS250117P00140000 | 2024-05-31 11:50AM EDT | 2025-01-17 | 11.16 | 10.40 | 11.15 | -1.04 | -8.52% | 4 | 4,578 | 24.01% |
| UPS250321P00140000 | 2024-05-31 1:02PM EDT | 2025-03-21 | 12.80 | 10.95 | 12.45 | -0.95 | -6.91% | 1 | 153 | 23.91% |
| UPS250620P00140000 | 2024-05-29 1:42PM EDT | 2025-06-20 | 15.93 | 13.45 | 14.25 | 0.00 | - | 2 | 82 | 24.07% |
| UPS260116P00140000 | 2024-05-30 10:00AM EDT | 2026-01-16 | 19.35 | 15.85 | 17.50 | 0.00 | - | 1 | 772 | 23.99% |
© 2024 Yahoo. Todos os direitos reservados.