$134.82
3.452.63%
近くで: -
$134.82
00.00%
時間外: 6:25 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
-
Bid53.75
Ask55.7
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid48.65
Ask50.5
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid43.95
Ask46.15
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid38.6
Ask40.7
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid37.75
Ask39.75
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid36.2
Ask38.95
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid35.75
Ask37.95
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid34.75
Ask37.25
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid34.05
Ask35.7
volume0
Intrest0
Strike
100
100
Last Price0.01Nov 06, 2024
Change
00%
Bid-
Ask1.14
volume0
Intrest2
Last Price-
Change
-
Bid32.7
Ask34.45
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid30.95
Ask33.7
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid30.4
Ask32.7
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid29
Ask31.75
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid27.95
Ask30.45
volume0
Intrest0
Strike
105
105
Last Price0.2Oct 15, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price-
Change
-
Bid27.1
Ask29.7
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid25.95
Ask28.8
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid25.65
Ask27.55
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Last Price-
Change
-
Bid24.35
Ask26.95
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price26.18Oct 29, 2024
Change
00%
Bid22.95
Ask26.45
volume0
Intrest0
Strike
110
110
Last Price0.04Nov 13, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest117
Last Price21.02Nov 21, 2024
Change
00%
Bid22.05
Ask25.1
volume0
Intrest3
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid20.95
Ask24.6
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid20.9
Ask23.55
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid18.95
Ask22.55
volume0
Intrest0
Strike
114
114
Last Price0.53Nov 08, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest8
Last Price-
Change
-
Bid18.1
Ask20.45
volume0
Intrest0
Strike
115
115
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest40
Last Price-
Change
-
Bid17
Ask20.25
volume0
Intrest0
Strike
116
116
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest17
Last Price-
Change
-
Bid16.7
Ask19.25
volume0
Intrest0
Strike
117
117
Last Price0.16Nov 08, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest8
Last Price-
Change
-
Bid15.7
Ask18.3
volume0
Intrest0
Strike
118
118
Last Price0.07Nov 12, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest16
Last Price14.65Nov 15, 2024
Change
00%
Bid14.2
Ask17.6
volume0
Intrest0
Strike
119
119
Last Price0.07Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Last Price13.95Nov 15, 2024
Change
00%
Bid13.9
Ask16.25
volume0
Intrest0
Strike
120
120
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest93
Last Price-
Change
-
Bid12.7
Ask15.1
volume0
Intrest0
Strike
121
121
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest82
Last Price-
Change
-
Bid11.75
Ask13.7
volume0
Intrest0
Strike
122
122
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest46
Last Price10.7Oct 22, 2024
Change
00%
Bid10.7
Ask12.65
volume0
Intrest0
Strike
123
123
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest100
Last Price9.9Nov 15, 2024
Change
00%
Bid9.75
Ask12.25
volume0
Intrest0
Strike
124
124
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest974
Last Price8.45Nov 15, 2024
Change
00%
Bid8.9
Ask10.65
volume0
Intrest0
Strike
125
125
Last Price0.08Nov 21, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest200
Last Price7.3Nov 15, 2024
Change
00%
Bid7.8
Ask9.75
volume0
Intrest0
Strike
126
126
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest1429
Last Price7.14Nov 18, 2024
Change
00%
Bid7.25
Ask8.2
volume0
Intrest19
Strike
127
127
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest972
Last Price5.67Nov 22, 2024
Change
2.5280%
Bid5.7
Ask8.75
volume16
Intrest16
Strike
128
128
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.01
volume4
Intrest290
Last Price4.9Nov 22, 2024
Change
2.496%
Bid5.25
Ask6.65
volume5
Intrest29
Strike
129
129
Last Price0.01Nov 22, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume7
Intrest189
Last Price4.8Nov 22, 2024
Change
3.36233.33%
Bid4.55
Ask5.2
volume13
Intrest56
Strike
130
130
Last Price0.02Nov 22, 2024
Change
0.1487.5%
Bid-
Ask0.03
volume251
Intrest3077
Last Price3.64Nov 22, 2024
Change
2.88378.95%
Bid2.94
Ask4.65
volume44
Intrest68
Strike
131
131
Last Price0.01Nov 22, 2024
Change
0.4497.78%
Bid-
Ask0.04
volume450
Intrest388
Last Price2.95Nov 22, 2024
Change
2.59719.44%
Bid2.52
Ask3.2
volume369
Intrest436
Strike
132
132
Last Price0.01Nov 22, 2024
Change
1.0699.07%
Bid-
Ask0.03
volume114
Intrest357
Last Price1.96Nov 22, 2024
Change
1.831407.69%
Bid1.54
Ask2.2
volume543
Intrest506
Strike
133
133
Last Price0.01Nov 22, 2024
Change
1.2799.22%
Bid-
Ask0.02
volume330
Intrest359
Last Price0.95Nov 22, 2024
Change
0.881257.14%
Bid0.53
Ask1.08
volume656
Intrest894
Strike
134
134
Last Price0.01Nov 22, 2024
Change
2.8199.65%
Bid-
Ask0.03
volume252
Intrest47
Last Price0.07Nov 22, 2024
Change
0.0375%
Bid-
Ask0.06
volume1605
Intrest3432
Strike
135
135
Last Price0.22Nov 22, 2024
Change
3.3393.8%
Bid0.08
Ask0.33
volume102
Intrest75
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume224
Intrest4088
Strike
136
136
Last Price1.92Nov 22, 2024
Change
2.8860%
Bid0.81
Ask1.45
volume5
Intrest35
Last Price0.03Nov 22, 2024
Change
0.02200%
Bid-
Ask0.01
volume55
Intrest1579
Strike
137
137
Last Price3.45Nov 18, 2024
Change
00%
Bid1.87
Ask2.39
volume0
Intrest7
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume34
Intrest7456
Strike
138
138
Last Price7.1Nov 21, 2024
Change
00%
Bid2.87
Ask4.3
volume0
Intrest8
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest385
Strike
139
139
Last Price4.76Nov 22, 2024
Change
1.2120.27%
Bid3.65
Ask5
volume1
Intrest1
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume14
Intrest1336
Strike
140
140
Last Price7.63Nov 21, 2024
Change
00%
Bid4.55
Ask5.55
volume0
Intrest1
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume5
Intrest68
Strike
141
141
Last Price6.5Nov 18, 2024
Change
00%
Bid5.2
Ask7.35
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.1995%
Bid-
Ask0.01
volume5
Intrest62
Strike
142
142
Last Price11Nov 21, 2024
Change
00%
Bid5.9
Ask9.05
volume0
Intrest5
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.51
volume7
Intrest53
Strike
143
143
Last Price-
Change
-
Bid6.25
Ask9.2
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest53
Strike
144
144
Last Price7.55Oct 25, 2024
Change
00%
Bid8.45
Ask10.35
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest827
Strike
145
145
Last Price11.45Nov 07, 2024
Change
00%
Bid9.35
Ask11.3
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Strike
146
146
Last Price-
Change
-
Bid9.95
Ask12.3
volume0
Intrest0
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest28
Strike
147
147
Last Price10.8Oct 24, 2024
Change
00%
Bid11.2
Ask13.3
volume0
Intrest5
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.51
volume4
Intrest12
Strike
148
148
Last Price-
Change
-
Bid12.75
Ask14.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid13
Ask15.35
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest228
Strike
150
150
Last Price17.65Nov 15, 2024
Change
00%
Bid14.15
Ask16.95
volume0
Intrest0
Last Price0.75Nov 19, 2024
Change
00%
Bid-
Ask0.66
volume0
Intrest1
Strike
152.5
152.5
Last Price-
Change
-
Bid16.75
Ask19.55
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.63
volume0
Intrest10
Strike
155
155
Last Price-
Change
-
Bid18.95
Ask22.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid21.8
Ask24.55
volume0
Intrest0
Last Price0.01Oct 28, 2024
Change
00%
Bid-
Ask0.71
volume0
Intrest7
Strike
160
160
Last Price29.5Nov 21, 2024
Change
00%
Bid24.1
Ask27
volume0
Intrest1
Last Price0.14Oct 18, 2024
Change
00%
Bid-
Ask0.66
volume0
Intrest1
Strike
165
165
Last Price31.53Oct 29, 2024
Change
00%
Bid29.15
Ask32.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid34.2
Ask37
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid39.1
Ask42.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid44
Ask47
volume0
Intrest0
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid49.05
Ask52.05
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved