$97.71
-2.41-2.41%
近くで: -
$97.58
-0.13-0.13%
時間外: 6:10 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 Price34.08Mar 21, 2025
Change
00%
Bid16
Ask19.6
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price24.33Apr 02, 2025
Change
00%
Bid11.4
Ask14.4
volume0
Intrest1
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price11.2Apr 03, 2025
Change
00%
Bid6.5
Ask9.3
volume0
Intrest1
Strike
90
90
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest48
Last Price-
Change
-
Bid3.85
Ask5.8
volume0
Intrest0
Strike
93
93
Last Price0.01Apr 04, 2025
Change
0.0685.71%
Bid-
Ask0.42
volume47
Intrest8
Last Price-
Change
-
Bid2.91
Ask4.75
volume0
Intrest0
Strike
94
94
Last Price0.01Apr 04, 2025
Change
0.0787.5%
Bid-
Ask0.39
volume40
Intrest2
Last Price-
Change
-
Bid1.49
Ask4.55
volume0
Intrest0
Strike
95
95
Last Price0.03Apr 04, 2025
Change
0.1583.33%
Bid-
Ask0.2
volume249
Intrest26
Last Price2.06Apr 04, 2025
Change
-
Bid1.31
Ask2.92
volume2
Intrest0
Strike
96
96
Last Price0.03Apr 04, 2025
Change
0.3592.11%
Bid-
Ask0.01
volume50
Intrest11
Last Price0.82Apr 04, 2025
Change
2.8377.53%
Bid0.5
Ask1.1
volume48
Intrest4
Strike
97
97
Last Price0.01Apr 04, 2025
Change
0.3397.06%
Bid-
Ask0.36
volume83
Intrest189
Last Price0.33Apr 04, 2025
Change
3.9592.29%
Bid-
Ask0.61
volume480
Intrest3
Strike
98
98
Last Price0.01Apr 04, 2025
Change
0.698.36%
Bid0.11
Ask0.8
volume85
Intrest25
Last Price0.03Apr 04, 2025
Change
2.4798.8%
Bid-
Ask1.09
volume369
Intrest3
Strike
99
99
Last Price0.85Apr 04, 2025
Change
0.066.59%
Bid0.75
Ask2.08
volume419
Intrest157
Last Price0.01Apr 04, 2025
Change
1.6899.41%
Bid-
Ask0.21
volume757
Intrest28
Strike
100
100
Last Price2.43Apr 04, 2025
Change
1.1488.37%
Bid2.12
Ask2.63
volume471
Intrest2784
Last Price0.06Apr 04, 2025
Change
1.2695.45%
Bid-
Ask0.22
volume43
Intrest66
Strike
101
101
Last Price2.41Apr 04, 2025
Change
0.740.94%
Bid2.12
Ask4.7
volume8
Intrest43
Last Price0.01Apr 04, 2025
Change
0.6198.39%
Bid-
Ask0.1
volume134
Intrest107
Strike
102
102
Last Price4.68Apr 04, 2025
Change
2.2995.82%
Bid2.77
Ask6.4
volume78
Intrest113
Last Price0.01Apr 04, 2025
Change
0.3497.14%
Bid-
Ask0.01
volume76
Intrest215
Strike
103
103
Last Price4.5Apr 04, 2025
Change
1.3542.86%
Bid3.7
Ask6.9
volume42
Intrest110
Last Price0.01Apr 04, 2025
Change
0.1995%
Bid-
Ask0.01
volume21
Intrest185
Strike
104
104
Last Price6.55Apr 04, 2025
Change
2.665.82%
Bid5.8
Ask8.7
volume14
Intrest249
Last Price0.04Apr 04, 2025
Change
0.0866.67%
Bid-
Ask2.13
volume117
Intrest376
Strike
105
105
Last Price6.5Apr 04, 2025
Change
1.7536.84%
Bid5.25
Ask9.6
volume192
Intrest1359
Last Price0.05Apr 04, 2025
Change
0.0116.67%
Bid-
Ask0.13
volume14
Intrest359
Strike
106
106
Last Price8.5Apr 04, 2025
Change
3.570%
Bid6.25
Ask10.7
volume48
Intrest123
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask0.1
volume1
Intrest97
Strike
107
107
Last Price9.05Apr 04, 2025
Change
2.436.09%
Bid8.4
Ask11.7
volume49
Intrest375
Last Price0.01Apr 04, 2025
Change
0.0888.89%
Bid-
Ask2.13
volume3
Intrest112
Strike
108
108
Last Price9.47Apr 04, 2025
Change
1.7222.19%
Bid8.25
Ask12.7
volume21
Intrest161
Last Price0.02Apr 04, 2025
Change
0.1487.5%
Bid-
Ask0.21
volume9
Intrest343
Strike
109
109
Last Price11.5Apr 04, 2025
Change
2.8532.95%
Bid9.25
Ask14
volume66
Intrest42
Last Price0.03Apr 04, 2025
Change
0.02200%
Bid-
Ask0.61
volume82
Intrest502
Strike
110
110
Last Price12.3Apr 04, 2025
Change
2.5125.64%
Bid10.25
Ask14.6
volume8
Intrest66
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume54
Intrest1935
Strike
111
111
Last Price12.97Apr 04, 2025
Change
2.6225.31%
Bid11.25
Ask15.7
volume16
Intrest50
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume56
Intrest695
Strike
112
112
Last Price12.5Apr 04, 2025
Change
1.1510.13%
Bid12.3
Ask16.6
volume6
Intrest100
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume38
Intrest1197
Strike
113
113
Last Price14Apr 04, 2025
Change
1.612.9%
Bid13.2
Ask17.7
volume3
Intrest29
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.22
volume49
Intrest513
Strike
114
114
Last Price13.35Apr 03, 2025
Change
00%
Bid15
Ask18.6
volume0
Intrest120
Last Price0.02Apr 04, 2025
Change
0.01100%
Bid-
Ask0.01
volume35
Intrest909
Strike
115
115
Last Price14.72Apr 03, 2025
Change
00%
Bid15.1
Ask19.6
volume0
Intrest1
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.03
volume4
Intrest550
Strike
116
116
Last Price15.8Apr 03, 2025
Change
00%
Bid16.1
Ask20.6
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest161
Strike
117
117
Last Price16.35Apr 03, 2025
Change
00%
Bid17
Ask21.6
volume0
Intrest114
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask2.13
volume3
Intrest319
Strike
118
118
Last Price17.45Apr 03, 2025
Change
00%
Bid18.1
Ask22.6
volume0
Intrest4
Last Price0.03Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest463
Strike
119
119
Last Price18.35Apr 03, 2025
Change
00%
Bid19.1
Ask23.6
volume0
Intrest1
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest486
Strike
120
120
Last Price22.21Apr 04, 2025
Change
2.8614.78%
Bid20.3
Ask24.7
volume2
Intrest4
Last Price0.02Apr 02, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest371
Strike
121
121
Last Price19.85Apr 03, 2025
Change
00%
Bid21.1
Ask25.6
volume0
Intrest2
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest297
Strike
122
122
Last Price12.55Mar 28, 2025
Change
00%
Bid22.1
Ask26.6
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest135
Strike
123
123
Last Price21.7Apr 03, 2025
Change
00%
Bid23
Ask28
volume0
Intrest0
Last Price0.02Apr 02, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest29
Strike
124
124
Last Price22.85Apr 03, 2025
Change
00%
Bid24
Ask29
volume0
Intrest4
Last Price0.03Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest220
Strike
125
125
Last Price24.04Apr 03, 2025
Change
00%
Bid25.25
Ask29.5
volume0
Intrest0
Last Price0.47Mar 28, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest145
Strike
126
126
Last Price-
Change
-
Bid26.3
Ask30.55
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.4597.83%
Bid-
Ask2.13
volume5
Intrest30
Strike
127
127
Last Price-
Change
-
Bid27.25
Ask31.5
volume0
Intrest0
Last Price0.03Apr 04, 2025
Change
00%
Bid-
Ask0.02
volume35
Intrest168
Strike
128
128
Last Price18Mar 25, 2025
Change
00%
Bid28.25
Ask32.5
volume0
Intrest0
Last Price0.11Mar 12, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest17
Strike
129
129
Last Price-
Change
-
Bid29.3
Ask33.55
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest578
Strike
130
130
Last Price29.95Apr 03, 2025
Change
00%
Bid30.3
Ask34.55
volume0
Intrest0
Last Price0.11Mar 17, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest60
Strike
131
131
Last Price-
Change
-
Bid31.3
Ask35.55
volume0
Intrest0
Last Price0.1Mar 11, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
132
132
Last Price-
Change
-
Bid32.25
Ask36.55
volume0
Intrest0
Last Price0.43Mar 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Strike
133
133
Last Price-
Change
-
Bid33.25
Ask37.55
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest10
Strike
135
135
Last Price16.5Mar 18, 2025
Change
00%
Bid35.25
Ask39.55
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Strike
140
140
Last Price-
Change
-
Bid40.25
Ask44.55
volume0
Intrest0
Last Price0.03Mar 17, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Strike
145
145
Last Price-
Change
-
Bid45.25
Ask49.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid50.25
Ask54.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid55.25
Ask59.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid60.25
Ask64.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid65.25
Ask69.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid70.25
Ask74.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid75.25
Ask79.55
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved