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 Price46.65Dec 09, 2024
Change
00%
Bid48.1
Ask51.45
volume0
Intrest1
Strike
80
80
Last Price0.03Oct 28, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest6
Last Price-
Change
-
Bid43.1
Ask46.45
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price47.19Nov 25, 2024
Change
00%
Bid38.05
Ask41.4
volume0
Intrest1
Strike
90
90
Last Price0.02Oct 24, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest1
Last Price-
Change
-
Bid33.1
Ask36.5
volume0
Intrest0
Strike
95
95
Last Price0.14Nov 05, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest8
Last Price33.6Nov 18, 2024
Change
00%
Bid28.1
Ask31.5
volume0
Intrest3
Strike
100
100
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest198
Last Price-
Change
-
Bid24.3
Ask25.85
volume0
Intrest0
Strike
105
105
Last Price0.06Dec 11, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest51
Last Price18.5Dec 09, 2024
Change
00%
Bid19.45
Ask20.7
volume0
Intrest11
Strike
110
110
Last Price0.02Dec 13, 2024
Change
00%
Bid-
Ask1
volume0
Intrest324
Last Price-
Change
-
Bid18.4
Ask19.7
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid16.55
Ask18.7
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask1.32
volume0
Intrest0
Last Price-
Change
-
Bid16.4
Ask17.65
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price14.64Dec 12, 2024
Change
00%
Bid15.85
Ask16.85
volume0
Intrest10
Strike
114
114
Last Price0.02Dec 13, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest22
Last Price13.71Dec 13, 2024
Change
00%
Bid14.85
Ask15.6
volume0
Intrest12
Strike
115
115
Last Price0.08Dec 12, 2024
Change
00%
Bid-
Ask0.74
volume0
Intrest366
Last Price-
Change
-
Bid12.8
Ask14.85
volume0
Intrest0
Strike
116
116
Last Price0.07Dec 12, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest19
Last Price-
Change
-
Bid12.5
Ask13.6
volume0
Intrest0
Strike
117
117
Last Price0.08Dec 12, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest48
Last Price11.85Dec 11, 2024
Change
00%
Bid11.5
Ask13.4
volume0
Intrest1
Strike
118
118
Last Price0.06Dec 16, 2024
Change
0.0225%
Bid0.01
Ask0.18
volume1
Intrest115
Last Price9.69Dec 12, 2024
Change
00%
Bid10.4
Ask11.65
volume0
Intrest10
Strike
119
119
Last Price0.1Dec 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest57
Last Price10Dec 16, 2024
Change
0.586.16%
Bid10
Ask10.5
volume2
Intrest45
Strike
120
120
Last Price0.06Dec 16, 2024
Change
0.0333.33%
Bid0.05
Ask0.07
volume3
Intrest673
Last Price6.4Dec 09, 2024
Change
00%
Bid8.55
Ask9.7
volume0
Intrest7
Strike
121
121
Last Price0.12Dec 16, 2024
Change
0.017.69%
Bid0.07
Ask0.1
volume1
Intrest63
Last Price8.3Dec 10, 2024
Change
00%
Bid7.85
Ask9.1
volume0
Intrest1
Strike
122
122
Last Price0.2Dec 13, 2024
Change
00%
Bid0.09
Ask0.13
volume0
Intrest149
Last Price5.65Dec 13, 2024
Change
00%
Bid6.75
Ask7.65
volume0
Intrest23
Strike
123
123
Last Price0.27Dec 13, 2024
Change
00%
Bid0.13
Ask0.17
volume0
Intrest1487
Last Price4.9Dec 13, 2024
Change
00%
Bid5.6
Ask7.45
volume0
Intrest60
Strike
124
124
Last Price0.4Dec 13, 2024
Change
00%
Bid0.19
Ask0.23
volume0
Intrest345
Last Price4.05Dec 13, 2024
Change
00%
Bid4.9
Ask5.7
volume0
Intrest293
Strike
125
125
Last Price0.38Dec 16, 2024
Change
0.1730.91%
Bid0.28
Ask0.33
volume8
Intrest2377
Last Price3.35Dec 13, 2024
Change
00%
Bid4.5
Ask5.4
volume0
Intrest106
Strike
126
126
Last Price0.42Dec 16, 2024
Change
0.2940.85%
Bid0.4
Ask0.48
volume9
Intrest964
Last Price2.6Dec 13, 2024
Change
00%
Bid3.6
Ask3.95
volume0
Intrest183
Strike
127
127
Last Price0.57Dec 16, 2024
Change
0.4845.71%
Bid0.5
Ask0.7
volume11
Intrest1022
Last Price2.78Dec 16, 2024
Change
0.7335.61%
Bid2.91
Ask3.5
volume16
Intrest1317
Strike
128
128
Last Price0.88Dec 16, 2024
Change
0.5237.14%
Bid0.68
Ask1.01
volume83
Intrest1104
Last Price2.26Dec 16, 2024
Change
0.5330.64%
Bid2.19
Ask2.52
volume11
Intrest661
Strike
129
129
Last Price1.7Dec 16, 2024
Change
0.2914.57%
Bid1.15
Ask1.49
volume4
Intrest266
Last Price1.73Dec 16, 2024
Change
0.4838.4%
Bid1.57
Ask1.99
volume84
Intrest1869
Strike
130
130
Last Price2.38Dec 13, 2024
Change
00%
Bid1.42
Ask2.86
volume0
Intrest2258
Last Price1.34Dec 16, 2024
Change
0.4957.65%
Bid1.24
Ask1.48
volume72
Intrest554
Strike
131
131
Last Price3.33Dec 13, 2024
Change
00%
Bid2.02
Ask2.34
volume0
Intrest273
Last Price1Dec 16, 2024
Change
0.3451.52%
Bid0.78
Ask1.53
volume167
Intrest790
Strike
132
132
Last Price4.17Dec 13, 2024
Change
00%
Bid2.16
Ask3.4
volume0
Intrest315
Last Price0.73Dec 16, 2024
Change
0.2655.32%
Bid0.71
Ask0.79
volume49
Intrest619
Strike
133
133
Last Price4.98Dec 13, 2024
Change
00%
Bid2.67
Ask3.65
volume0
Intrest257
Last Price0.5Dec 16, 2024
Change
0.2172.41%
Bid0.49
Ask0.56
volume272
Intrest1425
Strike
134
134
Last Price5.8Dec 13, 2024
Change
00%
Bid4.05
Ask4.85
volume0
Intrest281
Last Price0.29Dec 16, 2024
Change
0.0520.83%
Bid0.33
Ask0.39
volume30
Intrest5431
Strike
135
135
Last Price6.6Dec 13, 2024
Change
00%
Bid4.85
Ask5.75
volume0
Intrest1053
Last Price0.27Dec 16, 2024
Change
0.1168.75%
Bid0.23
Ask0.27
volume53
Intrest1063
Strike
136
136
Last Price7.77Dec 04, 2024
Change
00%
Bid5.7
Ask6.5
volume0
Intrest234
Last Price0.14Dec 16, 2024
Change
0.017.69%
Bid0.15
Ask0.21
volume58
Intrest548
Strike
137
137
Last Price8.8Dec 04, 2024
Change
00%
Bid6.7
Ask7.4
volume0
Intrest22
Last Price0.1Dec 16, 2024
Change
0.0111.11%
Bid0.1
Ask0.15
volume3
Intrest348
Strike
138
138
Last Price9.76Dec 09, 2024
Change
00%
Bid7.6
Ask8.7
volume0
Intrest290
Last Price0.06Dec 16, 2024
Change
0.1368.42%
Bid0.04
Ask0.12
volume1
Intrest273
Strike
139
139
Last Price8.25Dec 03, 2024
Change
00%
Bid8.4
Ask9.55
volume0
Intrest2
Last Price0.05Dec 16, 2024
Change
0.0125%
Bid0.01
Ask0.08
volume5
Intrest3675
Strike
140
140
Last Price9.9Dec 10, 2024
Change
00%
Bid9.55
Ask10.75
volume0
Intrest61
Last Price0.04Dec 16, 2024
Change
0.0660%
Bid-
Ask0.15
volume1
Intrest347
Strike
141
141
Last Price12.65Dec 13, 2024
Change
00%
Bid10.35
Ask11.45
volume0
Intrest0
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest441
Strike
142
142
Last Price14.14Dec 05, 2024
Change
00%
Bid11.55
Ask12.35
volume0
Intrest0
Last Price0.04Dec 13, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest550
Strike
143
143
Last Price6.15Nov 25, 2024
Change
00%
Bid12.15
Ask13.75
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.72
volume0
Intrest151
Strike
144
144
Last Price10Nov 22, 2024
Change
00%
Bid12.6
Ask14.35
volume0
Intrest0
Last Price0.02Dec 16, 2024
Change
0.0360%
Bid0.02
Ask0.11
volume2
Intrest3712
Strike
145
145
Last Price19.3Dec 06, 2024
Change
00%
Bid14.4
Ask15.6
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid15.4
Ask17.45
volume0
Intrest0
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask0.65
volume1
Intrest1
Strike
147
147
Last Price-
Change
-
Bid15.5
Ask18.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid16.9
Ask19.5
volume0
Intrest0
Last Price0.04Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1473
Strike
150
150
Last Price14.1Nov 29, 2024
Change
00%
Bid19.5
Ask20.35
volume0
Intrest0
Last Price0.17Nov 25, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest7
Strike
152.5
152.5
Last Price21.17Nov 21, 2024
Change
00%
Bid21.45
Ask24.25
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest679
Strike
155
155
Last Price22Nov 19, 2024
Change
00%
Bid23.55
Ask26.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid25.9
Ask29.45
volume0
Intrest0
Last Price0.02Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest177
Strike
160
160
Last Price28.8Oct 21, 2024
Change
00%
Bid28.65
Ask31.95
volume0
Intrest0
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest303
Strike
165
165
Last Price32.53Nov 01, 2024
Change
00%
Bid33.6
Ask36.95
volume0
Intrest0
Last Price0.06Dec 10, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest51
Strike
170
170
Last Price-
Change
-
Bid38.6
Ask42
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid43.6
Ask47
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid48.6
Ask52
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid53.65
Ask57
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid58.6
Ask62
volume0
Intrest0