$116.33
-0.27-0.23%
al cierre: -
$116.27
-0.06-0.05%
After hour: Feb 21, 7:59 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 Price49.95Feb 18, 2025
Change
00%
Bid49.3
Ask53.35
volume0
Intrest1
Strike
65
65
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest10
Last Price-
Change
-
Bid44.35
Ask48.35
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid39.3
Ask43.35
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid34.3
Ask38.35
volume0
Intrest0
Strike
80
80
Last Price0.04Feb 21, 2025
Change
0.0233.33%
Bid-
Ask0.1
volume1
Intrest1
Last Price-
Change
-
Bid29.3
Ask33.3
volume0
Intrest0
Strike
85
85
Last Price0.08Feb 21, 2025
Change
0.06300%
Bid-
Ask0.01
volume1
Intrest14
Last Price24.3Feb 20, 2025
Change
00%
Bid24.3
Ask28.3
volume0
Intrest3
Strike
90
90
Last Price0.05Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Last Price17.3Feb 03, 2025
Change
00%
Bid19.3
Ask23.25
volume0
Intrest0
Strike
95
95
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest57
Last Price-
Change
-
Bid16.3
Ask20.2
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid15.45
Ask19.2
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price16.4Feb 21, 2025
Change
0.734.66%
Bid16.05
Ask16.65
volume2
Intrest4
Strike
100
100
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest606
Last Price15.59Feb 21, 2025
Change
1.4910.57%
Bid13.5
Ask17.15
volume1
Intrest1
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price-
Change
-
Bid12.4
Ask16.2
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid11.3
Ask15.25
volume0
Intrest0
Strike
103
103
Last Price0.06Feb 14, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Last Price-
Change
-
Bid11.05
Ask12.95
volume0
Intrest0
Strike
104
104
Last Price0.04Feb 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price10.85Feb 20, 2025
Change
00%
Bid11.1
Ask11.75
volume0
Intrest9
Strike
105
105
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.03
volume34
Intrest2949
Last Price9.2Feb 19, 2025
Change
00%
Bid8.65
Ask12.15
volume0
Intrest6
Strike
106
106
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest14
Last Price-
Change
-
Bid7.3
Ask11.2
volume0
Intrest0
Strike
107
107
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest33
Last Price6.97Feb 13, 2025
Change
00%
Bid6.55
Ask9.8
volume0
Intrest0
Strike
108
108
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask1.25
volume10
Intrest21
Last Price-
Change
-
Bid6.15
Ask8.45
volume0
Intrest0
Strike
109
109
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest199
Last Price6.11Feb 21, 2025
Change
0.294.53%
Bid5.65
Ask6.5
volume14
Intrest205
Strike
110
110
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume26
Intrest4025
Last Price5Feb 20, 2025
Change
00%
Bid5.05
Ask6
volume0
Intrest3
Strike
111
111
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.09
volume1
Intrest1362
Last Price3.8Feb 20, 2025
Change
00%
Bid4.05
Ask4.65
volume0
Intrest98
Strike
112
112
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.41
volume17
Intrest681
Last Price3.1Feb 21, 2025
Change
0.072.21%
Bid3.05
Ask3.5
volume64
Intrest126
Strike
113
113
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.52
volume492
Intrest416
Last Price2.15Feb 21, 2025
Change
0.156.52%
Bid2.04
Ask2.54
volume17
Intrest162
Strike
114
114
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid0.01
Ask0.21
volume1497
Intrest1845
Last Price1.35Feb 21, 2025
Change
0.3520.59%
Bid1.06
Ask1.51
volume322
Intrest3479
Strike
115
115
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid0.01
Ask0.05
volume2885
Intrest3386
Last Price0.38Feb 21, 2025
Change
0.4855.81%
Bid0.33
Ask0.83
volume2429
Intrest2330
Strike
116
116
Last Price0.07Feb 21, 2025
Change
0.1466.67%
Bid0.05
Ask0.19
volume4273
Intrest251
Last Price0.01Feb 21, 2025
Change
0.2896.55%
Bid-
Ask0.06
volume6300
Intrest5304
Strike
117
117
Last Price0.8Feb 21, 2025
Change
0.1717.53%
Bid0.49
Ask0.91
volume2062
Intrest146
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume1945
Intrest5526
Strike
118
118
Last Price2Feb 21, 2025
Change
0.189.89%
Bid1.46
Ask1.95
volume90
Intrest276
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume135
Intrest2468
Strike
119
119
Last Price3.01Feb 20, 2025
Change
00%
Bid2.03
Ask2.97
volume0
Intrest3
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume143
Intrest3023
Strike
120
120
Last Price3.66Feb 21, 2025
Change
0.225.67%
Bid3.35
Ask3.9
volume10
Intrest85
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest351
Strike
121
121
Last Price4.35Feb 21, 2025
Change
1.3924.22%
Bid4.4
Ask4.85
volume5
Intrest3
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest256
Strike
122
122
Last Price5.75Feb 20, 2025
Change
00%
Bid5.3
Ask5.9
volume0
Intrest7
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest281
Strike
123
123
Last Price7Feb 21, 2025
Change
0.466.17%
Bid5.75
Ask7.65
volume11
Intrest0
Last Price0.11Feb 21, 2025
Change
0.11000%
Bid-
Ask0.01
volume1
Intrest149
Strike
124
124
Last Price7.5Feb 20, 2025
Change
00%
Bid6.45
Ask8.65
volume0
Intrest10
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1812
Strike
125
125
Last Price9Feb 21, 2025
Change
0.252.86%
Bid7.75
Ask9.8
volume5
Intrest32
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest60
Strike
126
126
Last Price9.55Feb 20, 2025
Change
00%
Bid8.35
Ask11.65
volume0
Intrest9
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest71
Strike
127
127
Last Price11.05Feb 20, 2025
Change
00%
Bid8.8
Ask12.7
volume0
Intrest3
Last Price7Jan 21, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest4
Strike
128
128
Last Price11.84Feb 21, 2025
Change
0.766.03%
Bid10.35
Ask13.6
volume1
Intrest1
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest18
Strike
129
129
Last Price14.95Jan 31, 2025
Change
00%
Bid11.25
Ask13.8
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest2331
Strike
130
130
Last Price13.5Feb 21, 2025
Change
0.453.23%
Bid12
Ask15.45
volume1
Intrest385
Last Price7.3Jan 28, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest26
Strike
131
131
Last Price15.55Feb 18, 2025
Change
00%
Bid12.75
Ask16.7
volume0
Intrest0
Last Price0.11Feb 06, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest99
Strike
132
132
Last Price15.75Feb 20, 2025
Change
00%
Bid14
Ask17.65
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest49
Strike
133
133
Last Price16.75Feb 21, 2025
Change
0.21.18%
Bid14.8
Ask18.7
volume2
Intrest2
Last Price0.03Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest57
Strike
134
134
Last Price19Feb 19, 2025
Change
00%
Bid15.8
Ask19.7
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest5579
Strike
135
135
Last Price18.65Feb 20, 2025
Change
00%
Bid16.75
Ask20.7
volume0
Intrest1
Last Price0.01Feb 04, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest83
Strike
136
136
Last Price20.58Feb 18, 2025
Change
00%
Bid17.75
Ask21.7
volume0
Intrest0
Last Price0.13Feb 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest912
Strike
137
137
Last Price19.55Feb 20, 2025
Change
00%
Bid18.9
Ask22.7
volume0
Intrest10
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest401
Strike
138
138
Last Price7.1Jan 29, 2025
Change
00%
Bid19.75
Ask23.7
volume0
Intrest0
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest141
Strike
139
139
Last Price22.95Feb 20, 2025
Change
00%
Bid20.9
Ask24.7
volume0
Intrest2
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest2243
Strike
140
140
Last Price24.56Feb 18, 2025
Change
00%
Bid21.75
Ask25.7
volume0
Intrest0
Last Price0.03Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest74
Strike
141
141
Last Price24.9Feb 20, 2025
Change
00%
Bid22.8
Ask26.65
volume0
Intrest1
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1099
Strike
142
142
Last Price10.2Jan 29, 2025
Change
00%
Bid23.65
Ask27.8
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest2510
Strike
145
145
Last Price28.65Feb 20, 2025
Change
00%
Bid26.65
Ask30.8
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid29.65
Ask33.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid30.65
Ask34.8
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1082
Strike
150
150
Last Price34.5Feb 18, 2025
Change
00%
Bid31.65
Ask35.8
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest632
Strike
155
155
Last Price-
Change
-
Bid36.65
Ask40.85
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
160
160
Last Price-
Change
-
Bid41.65
Ask45.75
volume0
Intrest0
Last Price0.01Feb 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest172
Strike
165
165
Last Price-
Change
-
Bid46.65
Ask50.8
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
170
170
Last Price-
Change
-
Bid51.65
Ask55.8
volume0
Intrest0
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest8
Strike
175
175
Last Price-
Change
-
Bid56.65
Ask60.75
volume0
Intrest0
Last Price0.07Jan 13, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid61.65
Ask65.75
volume0
Intrest0
Last Price0.09Feb 21, 2025
Change
-
Bid-
Ask0.07
volume1
Intrest0
Strike
185
185
Last Price-
Change
-
Bid66.65
Ask70.75
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest1
Strike
190
190
Last Price-
Change
-
Bid71.65
Ask75.8
volume0
Intrest0