$98.10
1.361.41%
近くで: -
$98.00
-0.1-0.10%
時間外: 7:55 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
-
Bid31.2
Ask34.75
volume0
Intrest0
Strike
65
65
Last Price0.08May 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Last Price-
Change
-
Bid26.2
Ask29.8
volume0
Intrest0
Strike
70
70
Last Price0.17May 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest3
Last Price23.77May 19, 2025
Change
00%
Bid22.15
Ask23.1
volume0
Intrest0
Strike
75
75
Last Price0.06May 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest20
Last Price16.66May 21, 2025
Change
00%
Bid17.45
Ask18.05
volume0
Intrest12
Strike
80
80
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest43
Last Price16.64May 20, 2025
Change
00%
Bid15.55
Ask16.15
volume0
Intrest10
Strike
82
82
Last Price0.3May 20, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest1
Last Price15.82May 19, 2025
Change
00%
Bid14.4
Ask15.05
volume0
Intrest0
Strike
83
83
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest16
Last Price13.55May 08, 2025
Change
00%
Bid13.4
Ask14.3
volume0
Intrest0
Strike
84
84
Last Price0.13May 27, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest35
Last Price10.4May 01, 2025
Change
00%
Bid12.4
Ask13.2
volume0
Intrest0
Strike
85
85
Last Price0.02May 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest160
Last Price14.08May 15, 2025
Change
00%
Bid11.6
Ask12.05
volume0
Intrest0
Strike
86
86
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest82
Last Price11.84May 19, 2025
Change
00%
Bid10.4
Ask11.05
volume0
Intrest5
Strike
87
87
Last Price0.1May 29, 2025
Change
0.4882.76%
Bid-
Ask0.2
volume1
Intrest83
Last Price10.87May 19, 2025
Change
00%
Bid9.55
Ask10
volume0
Intrest5
Strike
88
88
Last Price0.31May 29, 2025
Change
0.24342.86%
Bid0.01
Ask0.2
volume2
Intrest132
Last Price8.11May 27, 2025
Change
00%
Bid8.55
Ask9
volume0
Intrest1
Strike
89
89
Last Price0.02May 28, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest230
Last Price8.88May 20, 2025
Change
00%
Bid7.55
Ask8.05
volume0
Intrest1
Strike
90
90
Last Price0.04May 29, 2025
Change
00%
Bid-
Ask0.08
volume1
Intrest556
Last Price10.05May 16, 2025
Change
00%
Bid6.2
Ask6.95
volume0
Intrest0
Strike
91
91
Last Price0.04May 27, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest224
Last Price6.03May 29, 2025
Change
0.437.68%
Bid5.65
Ask5.95
volume1
Intrest47
Strike
92
92
Last Price0.05May 28, 2025
Change
00%
Bid0.01
Ask0.16
volume0
Intrest347
Last Price4.45May 28, 2025
Change
00%
Bid4.65
Ask5
volume0
Intrest53
Strike
93
93
Last Price0.04May 29, 2025
Change
0.0555.56%
Bid0.03
Ask0.18
volume6
Intrest353
Last Price3.92May 29, 2025
Change
0.030.76%
Bid3.7
Ask4
volume4
Intrest32
Strike
94
94
Last Price0.07May 29, 2025
Change
0.0750%
Bid0.05
Ask0.07
volume55
Intrest484
Last Price3May 29, 2025
Change
0.8237.61%
Bid2.67
Ask2.9
volume4
Intrest97
Strike
95
95
Last Price0.09May 29, 2025
Change
0.1866.67%
Bid0.09
Ask0.13
volume72
Intrest625
Last Price2.08May 29, 2025
Change
0.5737.75%
Bid1.88
Ask2.11
volume9
Intrest264
Strike
96
96
Last Price0.2May 29, 2025
Change
0.3764.91%
Bid0.18
Ask0.25
volume26
Intrest2619
Last Price1.2May 29, 2025
Change
0.450%
Bid1.04
Ask1.23
volume24
Intrest587
Strike
97
97
Last Price0.42May 29, 2025
Change
0.5556.7%
Bid0.41
Ask0.49
volume73
Intrest392
Last Price0.63May 29, 2025
Change
0.2357.5%
Bid0.59
Ask0.69
volume95
Intrest1827
Strike
98
98
Last Price0.9May 29, 2025
Change
0.6742.68%
Bid0.87
Ask0.94
volume14
Intrest415
Last Price0.35May 29, 2025
Change
0.19118.75%
Bid0.24
Ask0.32
volume63
Intrest1435
Strike
99
99
Last Price1.48May 29, 2025
Change
0.7132.42%
Bid1.32
Ask1.77
volume8
Intrest165
Last Price0.12May 29, 2025
Change
0.0571.43%
Bid0.1
Ask0.13
volume107
Intrest1094
Strike
100
100
Last Price1.93May 29, 2025
Change
0.8330.07%
Bid2.13
Ask2.6
volume3
Intrest185
Last Price0.05May 29, 2025
Change
00%
Bid0.04
Ask0.07
volume39
Intrest553
Strike
101
101
Last Price3.25May 29, 2025
Change
0.369.97%
Bid3.2
Ask3.85
volume52
Intrest73
Last Price0.03May 29, 2025
Change
00%
Bid0.02
Ask0.04
volume8
Intrest979
Strike
102
102
Last Price4.15May 29, 2025
Change
0.7515.31%
Bid4.25
Ask4.4
volume1
Intrest11
Last Price0.06May 28, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest488
Strike
103
103
Last Price6.17May 22, 2025
Change
00%
Bid5.15
Ask5.45
volume0
Intrest2
Last Price0.09May 27, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest414
Strike
104
104
Last Price8.22May 23, 2025
Change
00%
Bid6.05
Ask6.75
volume0
Intrest7
Last Price0.01May 28, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest226
Strike
105
105
Last Price10.05May 27, 2025
Change
00%
Bid7.05
Ask7.5
volume0
Intrest1
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest389
Strike
106
106
Last Price8.2May 15, 2025
Change
00%
Bid7.95
Ask8.45
volume0
Intrest1
Last Price0.04May 29, 2025
Change
0.0133.33%
Bid0.01
Ask0.08
volume1
Intrest147
Strike
107
107
Last Price9.23May 20, 2025
Change
00%
Bid9.15
Ask9.45
volume0
Intrest0
Last Price0.11May 29, 2025
Change
0.2972.5%
Bid0.01
Ask0.11
volume9
Intrest190
Strike
108
108
Last Price-
Change
-
Bid9.95
Ask10.45
volume0
Intrest0
Last Price0.25May 22, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest65
Strike
109
109
Last Price10.75May 29, 2025
Change
5.1332.3%
Bid11
Ask11.45
volume1
Intrest1
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.03
volume2
Intrest203
Strike
110
110
Last Price11.15May 20, 2025
Change
00%
Bid11.95
Ask12.55
volume0
Intrest0
Last Price0.19May 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest19
Strike
111
111
Last Price-
Change
-
Bid12.95
Ask13.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid13.8
Ask14.5
volume0
Intrest0
Last Price0.03May 27, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
113
113
Last Price-
Change
-
Bid14.9
Ask15.7
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest410
Strike
115
115
Last Price16.04May 19, 2025
Change
00%
Bid16.8
Ask17.65
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest155
Strike
120
120
Last Price23.66May 09, 2025
Change
00%
Bid21.85
Ask22.7
volume0
Intrest0
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest5
Strike
125
125
Last Price28.3May 22, 2025
Change
00%
Bid25.5
Ask28.95
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
130
130
Last Price33.16May 22, 2025
Change
00%
Bid30.2
Ask33.95
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
135
135
Last Price38.16May 22, 2025
Change
00%
Bid35.25
Ask38.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid40.2
Ask43.95
volume0
Intrest0
Last Price0.27May 27, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest1
Strike
145
145
Last Price46.43May 19, 2025
Change
00%
Bid45.2
Ask48.95
volume0
Intrest0
Last Price0.25May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
150
150
Last Price51.41May 19, 2025
Change
00%
Bid50.2
Ask53.95
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved