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 Price29.47Apr 25, 2025
Change
-
Bid26.95
Ask29.6
volume8
Intrest0
Strike
70
70
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Last Price27.01Apr 25, 2025
Change
-
Bid25.65
Ask28
volume8
Intrest0
Strike
71
71
Last Price0.07Apr 23, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest11
Last Price27.55Apr 25, 2025
Change
-
Bid24.75
Ask26.9
volume8
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price25.1Apr 25, 2025
Change
0.281.1%
Bid24.7
Ask25.25
volume8
Intrest9
Strike
73
73
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price24.4Apr 24, 2025
Change
00%
Bid23.75
Ask24.2
volume0
Intrest8
Strike
74
74
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price22.61Apr 25, 2025
Change
-
Bid22.65
Ask23.35
volume8
Intrest0
Strike
75
75
Last Price0.1Apr 17, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest3
Last Price21.69Apr 25, 2025
Change
2.1410.95%
Bid21.8
Ask22.2
volume8
Intrest1
Strike
76
76
Last Price0.4Apr 17, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest1
Last Price21.21Apr 24, 2025
Change
00%
Bid20.7
Ask22.05
volume0
Intrest5
Strike
77
77
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price20.23Apr 24, 2025
Change
00%
Bid19.65
Ask20.35
volume0
Intrest12
Strike
78
78
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price19.4Apr 25, 2025
Change
-
Bid18.65
Ask19.3
volume8
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price18.48Apr 25, 2025
Change
-
Bid17.8
Ask18.1
volume8
Intrest0
Strike
80
80
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest66
Last Price16.86Apr 25, 2025
Change
-
Bid16.85
Ask17.1
volume8
Intrest0
Strike
81
81
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest28
Last Price15.95Apr 25, 2025
Change
-
Bid15.7
Ask16.3
volume8
Intrest0
Strike
82
82
Last Price0.22Apr 24, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest6
Last Price-
Change
-
Bid14.6
Ask15.15
volume0
Intrest0
Strike
83
83
Last Price0.18Apr 16, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest2
Last Price-
Change
-
Bid13.7
Ask14.2
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price13.2Apr 24, 2025
Change
00%
Bid12.7
Ask13.25
volume0
Intrest22
Strike
85
85
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest138
Last Price-
Change
-
Bid11.7
Ask12.1
volume0
Intrest0
Strike
86
86
Last Price0.11Apr 21, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest110
Last Price7.3Apr 16, 2025
Change
00%
Bid10.65
Ask11.3
volume0
Intrest10
Strike
87
87
Last Price0.03Apr 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest67
Last Price10.4Apr 23, 2025
Change
00%
Bid9.7
Ask10.1
volume0
Intrest6
Strike
88
88
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest101
Last Price9.76Apr 24, 2025
Change
00%
Bid8.65
Ask9.15
volume0
Intrest17
Strike
89
89
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.34
volume23
Intrest227
Last Price5.6Apr 21, 2025
Change
00%
Bid7.65
Ask8.2
volume0
Intrest13
Strike
90
90
Last Price0.11Apr 25, 2025
Change
0.06120%
Bid-
Ask0.18
volume1
Intrest124
Last Price7.14Apr 25, 2025
Change
0.639.68%
Bid6.6
Ask7.05
volume5
Intrest63
Strike
91
91
Last Price0.04Apr 24, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest37
Last Price5.13Apr 22, 2025
Change
00%
Bid5.8
Ask6.1
volume0
Intrest51
Strike
92
92
Last Price0.02Apr 25, 2025
Change
0.0250%
Bid-
Ask0.2
volume32
Intrest80
Last Price5.4Apr 24, 2025
Change
00%
Bid4.7
Ask5.3
volume0
Intrest34
Strike
93
93
Last Price0.02Apr 25, 2025
Change
0.0250%
Bid0.01
Ask0.29
volume2
Intrest175
Last Price4.98Apr 23, 2025
Change
00%
Bid3.65
Ask4.1
volume0
Intrest72
Strike
94
94
Last Price0.08Apr 25, 2025
Change
00%
Bid-
Ask0.13
volume19
Intrest105
Last Price2.97Apr 25, 2025
Change
0.6317.5%
Bid2.89
Ask3.55
volume4
Intrest163
Strike
95
95
Last Price0.12Apr 25, 2025
Change
0.0571.43%
Bid0.01
Ask0.1
volume10
Intrest382
Last Price1.72Apr 25, 2025
Change
1.1540.07%
Bid1.81
Ask2.19
volume28
Intrest314
Strike
96
96
Last Price0.06Apr 25, 2025
Change
0.0857.14%
Bid-
Ask0.05
volume22
Intrest196
Last Price1Apr 25, 2025
Change
1.0751.69%
Bid0.93
Ask1.08
volume30
Intrest272
Strike
97
97
Last Price0.05Apr 25, 2025
Change
0.2180.77%
Bid0.02
Ask0.07
volume88
Intrest236
Last Price0.33Apr 25, 2025
Change
1.0175.37%
Bid0.25
Ask0.33
volume269
Intrest291
Strike
98
98
Last Price0.39Apr 25, 2025
Change
0.012.5%
Bid0.29
Ask0.38
volume28
Intrest178
Last Price0.04Apr 25, 2025
Change
0.6293.94%
Bid0.02
Ask0.06
volume210
Intrest733
Strike
99
99
Last Price1.45Apr 25, 2025
Change
0.793.33%
Bid0.87
Ask1.48
volume2
Intrest469
Last Price0.02Apr 25, 2025
Change
0.2893.33%
Bid0.01
Ask0.04
volume361
Intrest1699
Strike
100
100
Last Price2.25Apr 25, 2025
Change
0.2512.5%
Bid1.83
Ask2.24
volume15
Intrest72
Last Price0.02Apr 25, 2025
Change
0.0981.82%
Bid0.01
Ask0.04
volume62
Intrest872
Strike
101
101
Last Price5.3Apr 16, 2025
Change
00%
Bid2.84
Ask3.3
volume0
Intrest38
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.04
volume57
Intrest383
Strike
102
102
Last Price3.95Apr 24, 2025
Change
00%
Bid3.55
Ask4.35
volume0
Intrest33
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.42
volume7
Intrest464
Strike
103
103
Last Price5.23Apr 25, 2025
Change
0.030.58%
Bid4.8
Ask5.35
volume2
Intrest10
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest258
Strike
104
104
Last Price6.6Apr 23, 2025
Change
00%
Bid5.8
Ask6.25
volume0
Intrest11
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest602
Strike
105
105
Last Price6.51Apr 23, 2025
Change
00%
Bid6.75
Ask7.2
volume0
Intrest1
Last Price0.04Apr 25, 2025
Change
0.03300%
Bid-
Ask0.03
volume10
Intrest97
Strike
106
106
Last Price6.55Apr 23, 2025
Change
00%
Bid7.7
Ask8.2
volume0
Intrest2
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.06
volume1
Intrest159
Strike
107
107
Last Price7.64Apr 23, 2025
Change
00%
Bid8.8
Ask9.35
volume0
Intrest7
Last Price0.15Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest62
Strike
108
108
Last Price8.8Apr 23, 2025
Change
00%
Bid9.65
Ask10.3
volume0
Intrest22
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest257
Strike
109
109
Last Price14.9Apr 16, 2025
Change
00%
Bid10.15
Ask11.75
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest483
Strike
110
110
Last Price11.9Apr 25, 2025
Change
3.120.67%
Bid11.35
Ask12.25
volume2
Intrest13
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest357
Strike
111
111
Last Price15.75Apr 21, 2025
Change
00%
Bid12.25
Ask14.1
volume0
Intrest0
Last Price0.15Apr 23, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest434
Strike
112
112
Last Price17.68Apr 07, 2025
Change
00%
Bid13.25
Ask14.9
volume0
Intrest1
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest263
Strike
113
113
Last Price15.32Apr 25, 2025
Change
2.4313.69%
Bid14.25
Ask15.5
volume8
Intrest1
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest144
Strike
114
114
Last Price16.68Apr 25, 2025
Change
3.4617.18%
Bid15.75
Ask16.45
volume8
Intrest2
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest675
Strike
115
115
Last Price17.6Apr 25, 2025
Change
1.337.03%
Bid16.2
Ask17.7
volume8
Intrest10
Last Price0.06Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest264
Strike
116
116
Last Price18.23Apr 25, 2025
Change
0.482.7%
Bid17.05
Ask18.55
volume8
Intrest1
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest45
Strike
117
117
Last Price19.28Apr 25, 2025
Change
3.2320.12%
Bid18.8
Ask19.85
volume8
Intrest0
Last Price0.04Apr 25, 2025
Change
0.03300%
Bid-
Ask0.2
volume2
Intrest1210
Strike
118
118
Last Price22.7Apr 16, 2025
Change
00%
Bid19.6
Ask22.05
volume0
Intrest0
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest246
Strike
119
119
Last Price21.19Apr 25, 2025
Change
0.542.62%
Bid20.15
Ask21.65
volume8
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1062
Strike
120
120
Last Price22.7Apr 25, 2025
Change
3.920.74%
Bid21.6
Ask24.05
volume8
Intrest0
Last Price0.4Apr 21, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest27
Strike
121
121
Last Price23.63Apr 25, 2025
Change
0.783.41%
Bid22.35
Ask23.7
volume8
Intrest0
Last Price0.03Apr 22, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest45
Strike
122
122
Last Price24.85Apr 25, 2025
Change
17.27227.84%
Bid23.3
Ask24.85
volume8
Intrest1
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest606
Strike
123
123
Last Price25.76Apr 25, 2025
Change
3.5412.08%
Bid23.2
Ask27.15
volume8
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest33
Strike
124
124
Last Price4.5Mar 10, 2025
Change
00%
Bid24.25
Ask28.15
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest470
Strike
125
125
Last Price10.22Mar 21, 2025
Change
00%
Bid25.15
Ask29.15
volume0
Intrest0
Last Price0.51Apr 17, 2025
Change
00%
Bid-
Ask0.82
volume0
Intrest47
Strike
126
126
Last Price9.67Mar 24, 2025
Change
00%
Bid26.2
Ask30.15
volume0
Intrest0
Last Price0.18Mar 24, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest11
Strike
127
127
Last Price10.63Mar 24, 2025
Change
00%
Bid27.2
Ask31.05
volume0
Intrest0
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest9
Strike
128
128
Last Price-
Change
-
Bid28.15
Ask32.05
volume0
Intrest0
Last Price0.27Mar 20, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest6
Strike
129
129
Last Price-
Change
-
Bid29.2
Ask33.15
volume0
Intrest0
Last Price0.04Mar 26, 2025
Change
00%
Bid-
Ask0.87
volume0
Intrest40
Strike
130
130
Last Price12.09Mar 17, 2025
Change
00%
Bid30.15
Ask34.1
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid31.2
Ask35.1
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest126
Strike
132
132
Last Price-
Change
-
Bid32.2
Ask36.1
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
133
133
Last Price-
Change
-
Bid33.2
Ask37.15
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest25
Strike
135
135
Last Price-
Change
-
Bid35.15
Ask39.1
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest15
Strike
140
140
Last Price-
Change
-
Bid40.15
Ask44.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid45.2
Ask49.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid50.15
Ask54.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid55.15
Ask59.1
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest12
Strike
160
160
Last Price-
Change
-
Bid60.2
Ask64.15
volume0
Intrest0
Last Price0.03Apr 21, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest10
Strike
165
165
Last Price-
Change
-
Bid65.2
Ask69.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid70.2
Ask74.15
volume0
Intrest0