$96.43
2.232.37%
가까이에: -
$96.53
0.10.10%
시간외: Apr 17, 7:15 PM EDT
Comments
Loading...
United Parcel Service (NYSE:UPS) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 United Parcel Service의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 United Parcel Service에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid24.95
Ask28.4
volume0
Intrest0
Strike
70
70
Last Price0.29Apr 08, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest17
Last Price-
Change
-
Bid24.45
Ask26.45
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid22.7
Ask25.9
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price23.85Apr 15, 2025
Change
00%
Bid22.15
Ask25.4
volume0
Intrest3
Strike
73
73
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid21.3
Ask23.75
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid19.9
Ask23.25
volume0
Intrest0
Strike
75
75
Last Price0.1Apr 17, 2025
Change
0.5785.07%
Bid-
Ask0.1
volume1
Intrest2
Last Price19.55Apr 16, 2025
Change
00%
Bid19.55
Ask22.3
volume0
Intrest1
Strike
76
76
Last Price0.4Apr 17, 2025
Change
-
Bid-
Ask0.22
volume1
Intrest0
Last Price-
Change
-
Bid18.6
Ask21.4
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid17.05
Ask20.4
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid16.3
Ask18.65
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid14.5
Ask18.45
volume0
Intrest0
Strike
80
80
Last Price0.03Apr 17, 2025
Change
0.2288%
Bid0.01
Ask0.03
volume14
Intrest58
Last Price-
Change
-
Bid13.7
Ask17.45
volume0
Intrest0
Strike
81
81
Last Price0.06Apr 17, 2025
Change
-
Bid-
Ask0.31
volume27
Intrest0
Last Price-
Change
-
Bid12.7
Ask16.45
volume0
Intrest0
Strike
82
82
Last Price0.08Apr 17, 2025
Change
-
Bid0.02
Ask0.94
volume6
Intrest0
Last Price-
Change
-
Bid11.95
Ask15.45
volume0
Intrest0
Strike
83
83
Last Price0.18Apr 16, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest2
Last Price-
Change
-
Bid10.85
Ask14.45
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid0.02
Ask1.13
volume0
Intrest0
Last Price11.95Apr 10, 2025
Change
00%
Bid9.9
Ask13.45
volume0
Intrest22
Strike
85
85
Last Price0.06Apr 17, 2025
Change
0.2480%
Bid0.03
Ask0.13
volume3
Intrest132
Last Price-
Change
-
Bid8.6
Ask12.5
volume0
Intrest0
Strike
86
86
Last Price0.4Apr 16, 2025
Change
00%
Bid0.01
Ask0.16
volume0
Intrest110
Last Price7.3Apr 16, 2025
Change
00%
Bid8.2
Ask10.6
volume0
Intrest10
Strike
87
87
Last Price0.15Apr 17, 2025
Change
0.1550%
Bid0.09
Ask0.15
volume3
Intrest1
Last Price7.25Apr 08, 2025
Change
00%
Bid7.4
Ask9.7
volume0
Intrest2
Strike
88
88
Last Price0.15Apr 17, 2025
Change
0.4575%
Bid0.13
Ask0.18
volume1
Intrest83
Last Price8.24Apr 17, 2025
Change
1.8929.76%
Bid6.65
Ask8.75
volume1
Intrest23
Strike
89
89
Last Price0.3Apr 17, 2025
Change
0.1533.33%
Bid0.18
Ask0.23
volume1
Intrest222
Last Price8.55Apr 15, 2025
Change
00%
Bid6.1
Ask7.05
volume0
Intrest12
Strike
90
90
Last Price0.28Apr 17, 2025
Change
0.6569.89%
Bid0.25
Ask0.29
volume31
Intrest77
Last Price5.73Apr 17, 2025
Change
1.0823.23%
Bid5.6
Ask6
volume48
Intrest18
Strike
91
91
Last Price0.31Apr 17, 2025
Change
0.8773.73%
Bid0.32
Ask0.38
volume4
Intrest38
Last Price4.8Apr 17, 2025
Change
1.4543.28%
Bid4.9
Ask6.05
volume1
Intrest51
Strike
92
92
Last Price0.49Apr 17, 2025
Change
1.0167.33%
Bid0.43
Ask0.5
volume26
Intrest68
Last Price4.4Apr 17, 2025
Change
1.657.14%
Bid2.91
Ask4.75
volume20
Intrest10
Strike
93
93
Last Price0.51Apr 17, 2025
Change
1.2971.67%
Bid0.59
Ask0.65
volume35
Intrest116
Last Price3.8Apr 17, 2025
Change
1.6677.57%
Bid3.15
Ask3.45
volume8
Intrest70
Strike
94
94
Last Price0.8Apr 17, 2025
Change
1.2560.98%
Bid0.79
Ask1.06
volume53
Intrest69
Last Price2.77Apr 17, 2025
Change
1.1773.13%
Bid2.45
Ask2.74
volume51
Intrest158
Strike
95
95
Last Price1.02Apr 17, 2025
Change
1.5460.16%
Bid1.01
Ask1.14
volume53
Intrest316
Last Price1.9Apr 17, 2025
Change
0.7159.66%
Bid1.94
Ask2.09
volume96
Intrest265
Strike
96
96
Last Price1.46Apr 17, 2025
Change
1.6953.65%
Bid-
Ask1.51
volume93
Intrest81
Last Price1.59Apr 17, 2025
Change
0.7384.88%
Bid1.31
Ask1.5
volume83
Intrest180
Strike
97
97
Last Price1.73Apr 17, 2025
Change
1.9753.24%
Bid1.71
Ask2.04
volume65
Intrest79
Last Price0.98Apr 17, 2025
Change
0.2840%
Bid0.96
Ask1.05
volume206
Intrest120
Strike
98
98
Last Price2.43Apr 17, 2025
Change
1.5739.25%
Bid2.14
Ask2.63
volume19
Intrest102
Last Price0.63Apr 17, 2025
Change
0.1326%
Bid0.6
Ask0.69
volume114
Intrest271
Strike
99
99
Last Price2.66Apr 17, 2025
Change
2.5949.33%
Bid2.18
Ask3.2
volume8
Intrest344
Last Price0.38Apr 17, 2025
Change
0.1246.15%
Bid0.37
Ask0.44
volume592
Intrest816
Strike
100
100
Last Price3.95Apr 17, 2025
Change
2.0534.17%
Bid3.35
Ask4
volume22
Intrest68
Last Price0.22Apr 17, 2025
Change
0.0422.22%
Bid0.22
Ask0.27
volume149
Intrest155
Strike
101
101
Last Price5.3Apr 16, 2025
Change
00%
Bid4.65
Ask4.85
volume0
Intrest38
Last Price0.12Apr 17, 2025
Change
0.0320%
Bid0.12
Ask0.16
volume217
Intrest181
Strike
102
102
Last Price4.89Apr 17, 2025
Change
1.7125.91%
Bid4.95
Ask6.7
volume18
Intrest27
Last Price0.11Apr 17, 2025
Change
0.0222.22%
Bid0.06
Ask0.16
volume129
Intrest329
Strike
103
103
Last Price9.05Apr 16, 2025
Change
00%
Bid4.7
Ask8.45
volume0
Intrest11
Last Price0.06Apr 17, 2025
Change
0.0857.14%
Bid0.02
Ask0.08
volume7
Intrest224
Strike
104
104
Last Price8.68Apr 17, 2025
Change
1.3613.55%
Bid6.4
Ask9.15
volume1
Intrest23
Last Price0.03Apr 17, 2025
Change
0.0240%
Bid0.01
Ask0.06
volume26
Intrest582
Strike
105
105
Last Price9.2Apr 17, 2025
Change
1.5314.26%
Bid7.35
Ask9.7
volume1
Intrest5
Last Price0.03Apr 17, 2025
Change
00%
Bid-
Ask0.1
volume5
Intrest81
Strike
106
106
Last Price12.6Apr 16, 2025
Change
00%
Bid9.3
Ask9.95
volume0
Intrest1
Last Price0.02Apr 17, 2025
Change
0.0250%
Bid-
Ask0.1
volume2
Intrest158
Strike
107
107
Last Price13.05Apr 16, 2025
Change
00%
Bid10.15
Ask10.95
volume0
Intrest10
Last Price0.15Apr 14, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest62
Strike
108
108
Last Price11.85Apr 17, 2025
Change
2.215.66%
Bid11.35
Ask12.05
volume5
Intrest38
Last Price0.02Apr 17, 2025
Change
00%
Bid0.01
Ask0.2
volume28
Intrest245
Strike
109
109
Last Price14.9Apr 16, 2025
Change
00%
Bid12.3
Ask13.05
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume63
Intrest500
Strike
110
110
Last Price13.37Apr 17, 2025
Change
2.4315.38%
Bid13.3
Ask13.95
volume4
Intrest14
Last Price0.01Apr 17, 2025
Change
0.0375%
Bid-
Ask0.05
volume5
Intrest354
Strike
111
111
Last Price17.05Apr 16, 2025
Change
00%
Bid14.25
Ask15
volume0
Intrest4
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest469
Strike
112
112
Last Price17.68Apr 07, 2025
Change
00%
Bid14
Ask16.9
volume0
Intrest1
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest265
Strike
113
113
Last Price17.6Apr 16, 2025
Change
00%
Bid15.1
Ask17.55
volume0
Intrest2
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest144
Strike
114
114
Last Price20.14Apr 11, 2025
Change
00%
Bid16.25
Ask18.45
volume0
Intrest2
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest677
Strike
115
115
Last Price21.25Apr 16, 2025
Change
00%
Bid18.35
Ask19.05
volume0
Intrest11
Last Price0.06Apr 17, 2025
Change
0.03100%
Bid-
Ask0.22
volume2
Intrest264
Strike
116
116
Last Price17.75Apr 04, 2025
Change
00%
Bid19.05
Ask20
volume0
Intrest1
Last Price0.1Apr 09, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest45
Strike
117
117
Last Price16.05Apr 03, 2025
Change
00%
Bid18.7
Ask21.3
volume0
Intrest1
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1212
Strike
118
118
Last Price22.7Apr 16, 2025
Change
00%
Bid19.65
Ask22.8
volume0
Intrest7
Last Price0.1Apr 17, 2025
Change
0.05100%
Bid-
Ask0.2
volume2
Intrest247
Strike
119
119
Last Price23.6Apr 16, 2025
Change
00%
Bid22.2
Ask23
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid0.01
Ask0.02
volume7
Intrest1066
Strike
120
120
Last Price18.8Apr 03, 2025
Change
00%
Bid21.7
Ask24.25
volume0
Intrest0
Last Price0.05Apr 10, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest27
Strike
121
121
Last Price27.29Apr 16, 2025
Change
00%
Bid22.65
Ask25.75
volume0
Intrest6
Last Price0.3Apr 07, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest45
Strike
122
122
Last Price7.58Mar 21, 2025
Change
00%
Bid23.65
Ask27.5
volume0
Intrest1
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest606
Strike
123
123
Last Price29.3Apr 16, 2025
Change
00%
Bid24.75
Ask28.4
volume0
Intrest2
Last Price0.1Mar 27, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest37
Strike
124
124
Last Price4.5Mar 10, 2025
Change
00%
Bid25.65
Ask29.45
volume0
Intrest0
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest469
Strike
125
125
Last Price10.22Mar 21, 2025
Change
00%
Bid26.65
Ask30.3
volume0
Intrest0
Last Price0.51Apr 17, 2025
Change
0.492450%
Bid-
Ask0.21
volume2
Intrest49
Strike
126
126
Last Price9.67Mar 24, 2025
Change
00%
Bid27.8
Ask31.35
volume0
Intrest0
Last Price0.18Mar 24, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest11
Strike
127
127
Last Price10.63Mar 24, 2025
Change
00%
Bid28.75
Ask32.15
volume0
Intrest0
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest9
Strike
128
128
Last Price-
Change
-
Bid30.35
Ask33.25
volume0
Intrest0
Last Price0.27Mar 20, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest6
Strike
129
129
Last Price-
Change
-
Bid30.65
Ask34.45
volume0
Intrest0
Last Price0.04Mar 26, 2025
Change
00%
Bid-
Ask1.07
volume0
Intrest40
Strike
130
130
Last Price12.09Mar 17, 2025
Change
00%
Bid31.65
Ask35.25
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid32.65
Ask36.1
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest125
Strike
132
132
Last Price-
Change
-
Bid33.65
Ask36.9
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
133
133
Last Price-
Change
-
Bid34.65
Ask38.3
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest28
Strike
135
135
Last Price-
Change
-
Bid37.55
Ask40.15
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest15
Strike
140
140
Last Price-
Change
-
Bid41.75
Ask44.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.94
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid46.65
Ask50.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid51.65
Ask55.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid56.75
Ask60.35
volume0
Intrest0
Last Price0.08Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
160
160
Last Price-
Change
-
Bid61.65
Ask65.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.78
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid66.65
Ask70.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid71.65
Ask75.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved