$94.98
-0.58-0.61%
プレマーケット: 8:30 AM 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
-
Bid23.85
Ask27.8
volume0
Intrest0
Strike
70
70
Last Price0.47May 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Last Price-
Change
-
Bid18.95
Ask22.8
volume0
Intrest0
Strike
75
75
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest123
Last Price17.45May 02, 2025
Change
00%
Bid15.45
Ask16
volume0
Intrest2
Strike
80
80
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest100
Last Price-
Change
-
Bid11.8
Ask13.05
volume0
Intrest0
Strike
83
83
Last Price0.14May 02, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest110
Last Price13Apr 21, 2025
Change
00%
Bid10.65
Ask12
volume0
Intrest1
Strike
84
84
Last Price0.12Apr 30, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest31
Last Price11May 05, 2025
Change
00%
Bid9.75
Ask11.05
volume0
Intrest12
Strike
85
85
Last Price0.04May 02, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest79
Last Price-
Change
-
Bid9.15
Ask10.6
volume0
Intrest0
Strike
86
86
Last Price0.04May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest124
Last Price-
Change
-
Bid6.75
Ask10.65
volume0
Intrest0
Strike
87
87
Last Price0.15May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest27
Last Price7.1Apr 30, 2025
Change
00%
Bid6.4
Ask9.9
volume0
Intrest2
Strike
88
88
Last Price0.08May 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest154
Last Price8.36May 02, 2025
Change
00%
Bid5.15
Ask8.65
volume0
Intrest10
Strike
89
89
Last Price0.08May 05, 2025
Change
00%
Bid0.05
Ask0.09
volume0
Intrest150
Last Price5.7May 05, 2025
Change
00%
Bid5.65
Ask7.15
volume0
Intrest38
Strike
90
90
Last Price0.1May 05, 2025
Change
00%
Bid0.11
Ask0.14
volume0
Intrest703
Last Price5.94May 02, 2025
Change
00%
Bid4.75
Ask5.8
volume0
Intrest9
Strike
91
91
Last Price0.17May 05, 2025
Change
00%
Bid0.17
Ask0.21
volume0
Intrest2235
Last Price3.97May 05, 2025
Change
00%
Bid3.85
Ask4.1
volume0
Intrest87
Strike
92
92
Last Price0.29May 05, 2025
Change
00%
Bid0.29
Ask0.33
volume0
Intrest375
Last Price3.29May 05, 2025
Change
00%
Bid3.05
Ask3.2
volume0
Intrest118
Strike
93
93
Last Price0.45May 05, 2025
Change
00%
Bid0.45
Ask0.57
volume0
Intrest594
Last Price2.59May 05, 2025
Change
00%
Bid2.3
Ask2.47
volume0
Intrest242
Strike
94
94
Last Price0.73May 05, 2025
Change
00%
Bid0.69
Ask0.76
volume0
Intrest322
Last Price1.74May 05, 2025
Change
00%
Bid1.71
Ask1.8
volume0
Intrest620
Strike
95
95
Last Price1.04May 05, 2025
Change
00%
Bid0.86
Ask1.14
volume0
Intrest568
Last Price1.23May 05, 2025
Change
00%
Bid1.13
Ask1.24
volume0
Intrest414
Strike
96
96
Last Price1.5May 05, 2025
Change
00%
Bid1.5
Ask1.59
volume0
Intrest481
Last Price0.83May 05, 2025
Change
00%
Bid0.6
Ask0.8
volume0
Intrest632
Strike
97
97
Last Price1.82May 05, 2025
Change
00%
Bid2.04
Ask2.27
volume0
Intrest503
Last Price0.47May 05, 2025
Change
00%
Bid0.45
Ask0.54
volume0
Intrest696
Strike
98
98
Last Price2.46May 05, 2025
Change
00%
Bid2.72
Ask4.35
volume0
Intrest121
Last Price0.26May 05, 2025
Change
00%
Bid0.25
Ask0.3
volume0
Intrest829
Strike
99
99
Last Price3.18May 05, 2025
Change
00%
Bid3.55
Ask3.75
volume0
Intrest158
Last Price0.16May 05, 2025
Change
00%
Bid0.13
Ask0.17
volume0
Intrest1504
Strike
100
100
Last Price4.15May 05, 2025
Change
00%
Bid4.35
Ask4.65
volume0
Intrest105
Last Price0.09May 05, 2025
Change
00%
Bid0.07
Ask0.11
volume0
Intrest366
Strike
101
101
Last Price5.57May 05, 2025
Change
00%
Bid5.2
Ask6.2
volume0
Intrest11
Last Price0.05May 05, 2025
Change
00%
Bid0.05
Ask0.06
volume0
Intrest503
Strike
102
102
Last Price4.97May 02, 2025
Change
00%
Bid6.15
Ask8.15
volume0
Intrest14
Last Price0.04May 05, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest180
Strike
103
103
Last Price6.36May 02, 2025
Change
00%
Bid5.3
Ask9.25
volume0
Intrest1
Last Price0.02May 05, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest136
Strike
104
104
Last Price6.7May 02, 2025
Change
00%
Bid7.75
Ask10.2
volume0
Intrest28
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest459
Strike
105
105
Last Price7.59May 02, 2025
Change
00%
Bid9.05
Ask9.9
volume0
Intrest4
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest119
Strike
106
106
Last Price13.55Apr 21, 2025
Change
00%
Bid9.5
Ask12.05
volume0
Intrest2
Last Price0.02May 05, 2025
Change
00%
Bid0.01
Ask0.15
volume0
Intrest145
Strike
107
107
Last Price10.16Apr 29, 2025
Change
00%
Bid10.55
Ask12.8
volume0
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest61
Strike
108
108
Last Price11.2May 02, 2025
Change
00%
Bid12.1
Ask13
volume0
Intrest2
Last Price0.11May 01, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest46
Strike
109
109
Last Price13.25May 05, 2025
Change
00%
Bid12.5
Ask14.1
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest470
Strike
110
110
Last Price13.4May 02, 2025
Change
00%
Bid13.55
Ask15.25
volume0
Intrest11
Last Price0.02Apr 30, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest27
Strike
111
111
Last Price14.7Apr 29, 2025
Change
00%
Bid14.65
Ask16.2
volume0
Intrest0
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest17
Strike
112
112
Last Price12.64Apr 03, 2025
Change
00%
Bid15.55
Ask18.2
volume0
Intrest0
Last Price0.09Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest93
Strike
113
113
Last Price-
Change
-
Bid16.55
Ask18.25
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest8
Strike
114
114
Last Price-
Change
-
Bid17.5
Ask18.95
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest85
Strike
115
115
Last Price17.86Apr 29, 2025
Change
00%
Bid18.55
Ask20.5
volume0
Intrest1
Last Price0.21Apr 25, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest2
Strike
116
116
Last Price19.49Apr 15, 2025
Change
00%
Bid20.1
Ask21.45
volume0
Intrest1
Last Price0.21Apr 28, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest39
Strike
117
117
Last Price-
Change
-
Bid21.05
Ask22.7
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask1.09
volume0
Intrest22
Strike
118
118
Last Price17.3Apr 03, 2025
Change
00%
Bid21.45
Ask24.2
volume0
Intrest0
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Strike
119
119
Last Price-
Change
-
Bid22.6
Ask24.7
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest244
Strike
120
120
Last Price23.9May 05, 2025
Change
00%
Bid24.05
Ask25.15
volume0
Intrest5
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest147
Strike
121
121
Last Price-
Change
-
Bid24.3
Ask27.2
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest11
Strike
122
122
Last Price-
Change
-
Bid25.15
Ask28.2
volume0
Intrest0
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest6
Strike
123
123
Last Price-
Change
-
Bid25.25
Ask29.2
volume0
Intrest0
Last Price0.35Apr 03, 2025
Change
00%
Bid-
Ask1.41
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid27.3
Ask30.2
volume0
Intrest0
Last Price0.05Apr 25, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest7
Strike
125
125
Last Price-
Change
-
Bid28.3
Ask31.15
volume0
Intrest0
Last Price0.02Apr 21, 2025
Change
00%
Bid-
Ask1.18
volume0
Intrest1
Strike
130
130
Last Price-
Change
-
Bid33.2
Ask36.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.09
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid37.3
Ask41.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid43.4
Ask46.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.04
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid48.3
Ask51.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid53.3
Ask55.65
volume0
Intrest0
Last Price0.3May 05, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Strike
155
155
Last Price-
Change
-
Bid58.2
Ask60.55
volume0
Intrest0
Last Price0.28May 05, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid63.25
Ask65.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid68.2
Ask71.15
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved