$129.73
-0.21-0.16%
近くで: -
$129.75
0.030.02%
時間外: Jan 17, 7:47 PM EDT
Comments
Loading...
United Parcel Service (NYSE:UPS) 株価情報, オプションチェーン
オプションチェーンは、United Parcel Serviceの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、United Parcel Serviceの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid48.45
Ask51.7
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid43.35
Ask46.65
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid38.45
Ask41.65
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid33.45
Ask36.7
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price26.55Jan 15, 2025
Change
00%
Bid28.45
Ask31.7
volume0
Intrest1
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price22.04Jan 15, 2025
Change
00%
Bid22.8
Ask26
volume0
Intrest1
Strike
105
105
Last Price0.08Jan 02, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price-
Change
-
Bid22.05
Ask23.55
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid20.65
Ask23.45
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid20.25
Ask21.7
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price15.92Dec 30, 2024
Change
00%
Bid18.15
Ask21.2
volume0
Intrest2
Strike
110
110
Last Price0.2Jan 02, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest5
Last Price-
Change
-
Bid17.95
Ask19.75
volume0
Intrest0
Strike
111
111
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Last Price-
Change
-
Bid16.45
Ask18.6
volume0
Intrest0
Strike
112
112
Last Price0.11Jan 07, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest11
Last Price-
Change
-
Bid16.4
Ask17.55
volume0
Intrest0
Strike
113
113
Last Price0.04Jan 15, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest11
Last Price-
Change
-
Bid15.2
Ask16.5
volume0
Intrest0
Strike
114
114
Last Price0.06Jan 15, 2025
Change
00%
Bid-
Ask1.63
volume0
Intrest14
Last Price8.63Jan 10, 2025
Change
00%
Bid14.55
Ask15.1
volume0
Intrest3
Strike
115
115
Last Price0.04Jan 15, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest82
Last Price-
Change
-
Bid12.85
Ask14.15
volume0
Intrest0
Strike
116
116
Last Price0.03Jan 17, 2025
Change
0.0150%
Bid-
Ask0.23
volume3
Intrest2740
Last Price8.75Jan 10, 2025
Change
00%
Bid12.45
Ask13.3
volume0
Intrest4
Strike
117
117
Last Price0.03Jan 17, 2025
Change
00%
Bid-
Ask0.18
volume3
Intrest38
Last Price10.1Dec 09, 2024
Change
00%
Bid11.55
Ask12.3
volume0
Intrest0
Strike
118
118
Last Price0.04Jan 16, 2025
Change
00%
Bid0.01
Ask0.75
volume0
Intrest70
Last Price11.2Jan 16, 2025
Change
00%
Bid9.6
Ask11.2
volume0
Intrest27
Strike
119
119
Last Price0.12Jan 16, 2025
Change
00%
Bid0.01
Ask0.75
volume0
Intrest257
Last Price9.25Jan 16, 2025
Change
00%
Bid8.5
Ask10.1
volume0
Intrest92
Strike
120
120
Last Price0.03Jan 17, 2025
Change
0.0240%
Bid-
Ask0.05
volume10
Intrest623
Last Price8.75Jan 16, 2025
Change
00%
Bid7.6
Ask10
volume0
Intrest22
Strike
121
121
Last Price0.05Jan 17, 2025
Change
0.0116.67%
Bid0.01
Ask0.14
volume2
Intrest219
Last Price8.5Jan 17, 2025
Change
0.7810.1%
Bid5.8
Ask9.75
volume2
Intrest25
Strike
122
122
Last Price0.08Jan 17, 2025
Change
0.1463.64%
Bid0.02
Ask0.14
volume398
Intrest706
Last Price7.1Jan 17, 2025
Change
0.11.39%
Bid6.1
Ask7.4
volume1
Intrest41
Strike
123
123
Last Price0.07Jan 17, 2025
Change
0.0330%
Bid0.06
Ask0.09
volume19
Intrest205
Last Price5.9Jan 17, 2025
Change
0.46.35%
Bid5.8
Ask6.1
volume3
Intrest414
Strike
124
124
Last Price0.1Jan 17, 2025
Change
0.0428.57%
Bid-
Ask0.12
volume22
Intrest517
Last Price5.31Jan 17, 2025
Change
0.254.94%
Bid4.85
Ask5.2
volume1
Intrest280
Strike
125
125
Last Price0.17Jan 17, 2025
Change
0.0315%
Bid0.14
Ask0.19
volume2027
Intrest280
Last Price4.04Jan 17, 2025
Change
0.439.62%
Bid3
Ask4.2
volume18
Intrest264
Strike
126
126
Last Price0.25Jan 17, 2025
Change
0.0619.35%
Bid0.22
Ask0.3
volume35
Intrest114
Last Price3.25Jan 17, 2025
Change
0.6516.67%
Bid2.87
Ask3.6
volume67
Intrest293
Strike
127
127
Last Price0.35Jan 17, 2025
Change
0.1327.08%
Bid0.35
Ask0.43
volume372
Intrest313
Last Price2.45Jan 17, 2025
Change
0.414.04%
Bid2.28
Ask2.6
volume101
Intrest501
Strike
128
128
Last Price0.69Jan 17, 2025
Change
0.079.21%
Bid0.58
Ask0.65
volume47
Intrest59
Last Price1.65Jan 17, 2025
Change
0.6929.49%
Bid1.69
Ask1.85
volume56
Intrest237
Strike
129
129
Last Price1.01Jan 17, 2025
Change
0.010.98%
Bid0.9
Ask0.99
volume24
Intrest26
Last Price1.2Jan 17, 2025
Change
0.3120.53%
Bid0.06
Ask1.34
volume443
Intrest945
Strike
130
130
Last Price1.42Jan 17, 2025
Change
0.032.07%
Bid1.3
Ask1.44
volume315
Intrest173
Last Price0.8Jan 17, 2025
Change
0.327.27%
Bid0.62
Ask0.84
volume111
Intrest241
Strike
131
131
Last Price2.06Jan 17, 2025
Change
0.3614.88%
Bid1.72
Ask2.11
volume15
Intrest17
Last Price0.48Jan 17, 2025
Change
0.3139.24%
Bid0.43
Ask0.53
volume284
Intrest1464
Strike
132
132
Last Price2.85Jan 17, 2025
Change
0.39.52%
Bid2.49
Ask2.84
volume45
Intrest7
Last Price0.27Jan 17, 2025
Change
0.2346%
Bid0.06
Ask0.3
volume58
Intrest167
Strike
133
133
Last Price3.67Jan 16, 2025
Change
00%
Bid2.48
Ask3.65
volume0
Intrest32
Last Price0.14Jan 17, 2025
Change
0.1348.15%
Bid0.15
Ask0.19
volume124
Intrest128
Strike
134
134
Last Price4.6Jan 16, 2025
Change
00%
Bid3.95
Ask5
volume0
Intrest31
Last Price0.1Jan 17, 2025
Change
0.150%
Bid0.07
Ask0.11
volume121
Intrest446
Strike
135
135
Last Price7.63Dec 13, 2024
Change
00%
Bid5.05
Ask6.65
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
0.0654.55%
Bid-
Ask0.15
volume63
Intrest73
Strike
136
136
Last Price-
Change
-
Bid6.05
Ask6.55
volume0
Intrest0
Last Price0.04Jan 17, 2025
Change
0.0133.33%
Bid0.02
Ask0.04
volume19
Intrest276
Strike
137
137
Last Price-
Change
-
Bid6.95
Ask7.6
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
00%
Bid0.01
Ask0.06
volume8
Intrest175
Strike
138
138
Last Price12.75Dec 30, 2024
Change
00%
Bid7.95
Ask8.8
volume0
Intrest0
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest209
Strike
139
139
Last Price12.75Dec 24, 2024
Change
00%
Bid8.2
Ask9.8
volume0
Intrest0
Last Price0.1Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest582
Strike
140
140
Last Price14.75Dec 24, 2024
Change
00%
Bid9.85
Ask11.85
volume0
Intrest5
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest30
Strike
141
141
Last Price-
Change
-
Bid10.95
Ask12.55
volume0
Intrest0
Last Price0.08Jan 10, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest21
Strike
142
142
Last Price-
Change
-
Bid11.25
Ask13.95
volume0
Intrest0
Last Price0.03Jan 08, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest52
Strike
143
143
Last Price-
Change
-
Bid12.7
Ask13.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid13.85
Ask14.8
volume0
Intrest0
Last Price0.45Dec 17, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest10
Strike
145
145
Last Price16.5Dec 12, 2024
Change
00%
Bid14.15
Ask15.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid15.95
Ask16.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid16.95
Ask18.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid17.95
Ask18.85
volume0
Intrest0
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest40
Strike
150
150
Last Price-
Change
-
Bid19.15
Ask21.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid23.35
Ask26.8
volume0
Intrest0
Last Price0.64Jan 10, 2025
Change
00%
Bid-
Ask1.89
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid28.4
Ask31.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid34.3
Ask36.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
170
170
Last Price40.7Jan 16, 2025
Change
00%
Bid39.25
Ask41.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid43.4
Ask46.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.89
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid48.45
Ask52.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid53.4
Ask57.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved