$134.07
1.431.08%
al cierre: -
$134.17
0.10.07%
After hour: 7:35 PM EDT
Comments
Loading...
United Parcel Service (NYSE:UPS) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de United Parcel Service a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para United Parcel Service..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price62.58Nov 15, 2024
Change
0.40.64%
Bid62.6
Ask65
volume2
Intrest3
Strike
70
70
Last Price0.07Oct 11, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest13
Last Price-
Change
-
Bid57.6
Ask60.1
volume0
Intrest0
Strike
75
75
Last Price0.04Sep 09, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid52
Ask55.65
volume0
Intrest0
Strike
80
80
Last Price0.02Sep 27, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest5
Last Price-
Change
-
Bid47.05
Ask49.8
volume0
Intrest0
Strike
85
85
Last Price0.07Oct 07, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest31
Last Price44.65Oct 15, 2024
Change
00%
Bid42.45
Ask44.9
volume0
Intrest4
Strike
90
90
Last Price0.01Oct 16, 2024
Change
00%
Bid-
Ask1
volume0
Intrest20
Last Price36.3Oct 07, 2024
Change
00%
Bid37.6
Ask40.15
volume0
Intrest10
Strike
95
95
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest130
Last Price33.51Oct 21, 2024
Change
00%
Bid32.75
Ask34.8
volume0
Intrest1
Strike
100
100
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest233
Last Price30Oct 31, 2024
Change
00%
Bid27.4
Ask29.85
volume0
Intrest47
Strike
105
105
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest278
Last Price23.47Nov 14, 2024
Change
00%
Bid23.45
Ask24.25
volume0
Intrest103
Strike
110
110
Last Price0.08Nov 14, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest642
Last Price-
Change
-
Bid18.85
Ask21.1
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price18.64Nov 14, 2024
Change
00%
Bid17.15
Ask20.3
volume0
Intrest69
Strike
115
115
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.82
volume0
Intrest1894
Last Price-
Change
-
Bid16.8
Ask18.95
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid15.4
Ask17.65
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid15.15
Ask17.4
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid14.5
Ask15.25
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price13.42Nov 15, 2024
Change
0.130.96%
Bid13.75
Ask14.2
volume2
Intrest136
Strike
120
120
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest2586
Last Price-
Change
-
Bid12.6
Ask14.15
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest0
Last Price-
Change
-
Bid10.55
Ask12.4
volume0
Intrest0
Strike
122
122
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest15
Last Price11.35Nov 01, 2024
Change
00%
Bid10.45
Ask11.35
volume0
Intrest7
Strike
123
123
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.24
volume2
Intrest113
Last Price9.78Nov 15, 2024
Change
0.9610.88%
Bid9.55
Ask10.5
volume4
Intrest6
Strike
124
124
Last Price0.14Nov 12, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest82
Last Price8.72Nov 15, 2024
Change
0.475.7%
Bid8.7
Ask9.15
volume16
Intrest489
Strike
125
125
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.03
volume30
Intrest3288
Last Price7.67Nov 15, 2024
Change
3.0766.74%
Bid7.75
Ask8.4
volume10
Intrest12
Strike
126
126
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.42
volume13
Intrest112
Last Price4.4Nov 13, 2024
Change
00%
Bid6.6
Ask7.15
volume0
Intrest21
Strike
127
127
Last Price0.11Nov 15, 2024
Change
0.09450%
Bid-
Ask0.18
volume109
Intrest1360
Last Price2.73Nov 13, 2024
Change
00%
Bid5.7
Ask6.2
volume0
Intrest75
Strike
128
128
Last Price0.01Nov 15, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume39
Intrest302
Last Price3.3Nov 13, 2024
Change
00%
Bid4.8
Ask5.15
volume0
Intrest132
Strike
129
129
Last Price0.2Nov 15, 2024
Change
0.17566.67%
Bid-
Ask0.01
volume14
Intrest513
Last Price3.65Nov 15, 2024
Change
137.74%
Bid3.9
Ask4.35
volume27
Intrest2356
Strike
130
130
Last Price0.01Nov 15, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume252
Intrest3845
Last Price2.93Nov 15, 2024
Change
1.1463.69%
Bid2.7
Ask3.2
volume33
Intrest250
Strike
131
131
Last Price0.01Nov 15, 2024
Change
0.190.91%
Bid-
Ask0.01
volume514
Intrest543
Last Price1.77Nov 15, 2024
Change
0.7675.25%
Bid1.45
Ask2.2
volume39
Intrest459
Strike
132
132
Last Price0.01Nov 15, 2024
Change
0.3597.22%
Bid-
Ask0.01
volume115
Intrest326
Last Price0.73Nov 15, 2024
Change
0.2862.22%
Bid0.86
Ask1.18
volume207
Intrest548
Strike
133
133
Last Price0.02Nov 15, 2024
Change
0.6897.14%
Bid-
Ask0.01
volume106
Intrest288
Last Price0.01Nov 15, 2024
Change
0.2195.45%
Bid0.01
Ask0.17
volume824
Intrest859
Strike
134
134
Last Price0.16Nov 15, 2024
Change
0.9785.84%
Bid0.01
Ask0.29
volume56
Intrest249
Last Price0.01Nov 15, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume961
Intrest5112
Strike
135
135
Last Price1.22Nov 15, 2024
Change
0.839.6%
Bid0.64
Ask1.25
volume26
Intrest1161
Last Price0.01Nov 15, 2024
Change
0.0150%
Bid-
Ask0.01
volume129
Intrest3897
Strike
136
136
Last Price2.8Nov 15, 2024
Change
0.134.87%
Bid1.49
Ask2.33
volume4
Intrest27
Last Price0.01Nov 15, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume48
Intrest790
Strike
137
137
Last Price3.35Nov 15, 2024
Change
0.38.22%
Bid2.82
Ask3.35
volume1
Intrest5
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume18
Intrest483
Strike
138
138
Last Price4.7Nov 15, 2024
Change
0.47.84%
Bid3.75
Ask4.15
volume5
Intrest42
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest414
Strike
139
139
Last Price5.75Nov 08, 2024
Change
00%
Bid4.3
Ask6.15
volume0
Intrest2
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.02
volume47
Intrest4944
Strike
140
140
Last Price6.29Nov 14, 2024
Change
00%
Bid5.6
Ask6.3
volume0
Intrest39
Last Price0.06Nov 15, 2024
Change
0.0120%
Bid-
Ask0.05
volume4
Intrest383
Strike
141
141
Last Price7.5Nov 08, 2024
Change
00%
Bid5.65
Ask8.05
volume0
Intrest1
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest362
Strike
142
142
Last Price6.65Oct 28, 2024
Change
00%
Bid7.65
Ask10
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.52
volume4
Intrest116
Strike
143
143
Last Price7.4Oct 28, 2024
Change
00%
Bid8.45
Ask9.2
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.55
volume2
Intrest371
Strike
144
144
Last Price10.81Nov 08, 2024
Change
00%
Bid9.5
Ask11.5
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.03
volume29
Intrest5670
Strike
145
145
Last Price11.1Nov 07, 2024
Change
00%
Bid10.65
Ask11.3
volume0
Intrest9
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest71
Strike
146
146
Last Price7.75Oct 24, 2024
Change
00%
Bid11.55
Ask12.75
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest480
Strike
147
147
Last Price9.35Oct 25, 2024
Change
00%
Bid12.75
Ask14.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.11
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid13.5
Ask14.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.04
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid14.5
Ask16.55
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume8
Intrest6021
Strike
150
150
Last Price17Nov 08, 2024
Change
00%
Bid15.55
Ask16.7
volume0
Intrest0
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.67
volume0
Intrest113
Strike
152.5
152.5
Last Price-
Change
-
Bid17.2
Ask19.65
volume0
Intrest0
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest550
Strike
155
155
Last Price16.4Oct 25, 2024
Change
00%
Bid20.5
Ask21.85
volume0
Intrest0
Last Price0.04Oct 24, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest4
Strike
157.5
157.5
Last Price-
Change
-
Bid22.95
Ask25
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest915
Strike
160
160
Last Price28.75Oct 21, 2024
Change
00%
Bid24.2
Ask27.4
volume0
Intrest0
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest116
Strike
165
165
Last Price30.37Nov 07, 2024
Change
00%
Bid30.35
Ask33.05
volume0
Intrest0
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest32
Strike
170
170
Last Price34.71Nov 15, 2024
Change
0.681.92%
Bid34.4
Ask37.65
volume5
Intrest0
Last Price0.1Oct 08, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Strike
175
175
Last Price-
Change
-
Bid40.05
Ask42.8
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest458
Strike
180
180
Last Price-
Change
-
Bid44
Ask47.85
volume0
Intrest0
Last Price0.09Oct 08, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
185
185
Last Price-
Change
-
Bid49.8
Ask52.4
volume0
Intrest0
Last Price0.03Oct 17, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
190
190
Last Price56.12Nov 14, 2024
Change
00%
Bid55.25
Ask57.35
volume0
Intrest0