$127.47
1.631.30%
al cierre: -
$127.63
0.160.13%
After hour: 5:41 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 Price55.75Dec 23, 2024
Change
00%
Bid56.25
Ask58.75
volume0
Intrest2
Strike
70
70
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest589
Last Price54.33Dec 16, 2024
Change
00%
Bid51.2
Ask54.55
volume0
Intrest3
Strike
75
75
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest238
Last Price53.8Nov 15, 2024
Change
00%
Bid46.2
Ask48.8
volume0
Intrest0
Strike
80
80
Last Price0.02Jan 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest600
Last Price48.9Nov 15, 2024
Change
00%
Bid41.25
Ask43.75
volume0
Intrest2
Strike
85
85
Last Price0.1Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest227
Last Price35Jan 14, 2025
Change
00%
Bid36.35
Ask38.75
volume0
Intrest3
Strike
90
90
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1372
Last Price27.69Jan 13, 2025
Change
00%
Bid31.2
Ask34.6
volume0
Intrest2
Strike
95
95
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest829
Last Price23.25Jan 10, 2025
Change
00%
Bid26.55
Ask28.75
volume0
Intrest36
Strike
100
100
Last Price0.01Jan 15, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume68
Intrest7592
Last Price21.2Dec 30, 2024
Change
00%
Bid22.25
Ask22.85
volume0
Intrest52
Strike
105
105
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1616
Last Price-
Change
-
Bid20.15
Ask21.6
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid18.4
Ask21.45
volume0
Intrest0
Strike
108
108
Last Price0.04Jan 10, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest3
Last Price13.84Jan 13, 2025
Change
00%
Bid17.35
Ask20.55
volume0
Intrest0
Strike
109
109
Last Price0.01Jan 15, 2025
Change
0.0375%
Bid-
Ask0.02
volume2
Intrest1
Last Price17.65Jan 15, 2025
Change
4.837.35%
Bid17.35
Ask17.85
volume92
Intrest39
Strike
110
110
Last Price0.02Jan 15, 2025
Change
0.0133.33%
Bid-
Ask0.08
volume4
Intrest3834
Last Price-
Change
-
Bid15.4
Ask18.5
volume0
Intrest0
Strike
111
111
Last Price0.06Jan 10, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest10
Last Price-
Change
-
Bid14.35
Ask16.75
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid14.2
Ask16.4
volume0
Intrest0
Strike
113
113
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume51
Intrest14
Last Price-
Change
-
Bid12.4
Ask15.5
volume0
Intrest0
Strike
114
114
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest24
Last Price12.5Jan 15, 2025
Change
2.221.36%
Bid12.25
Ask12.8
volume11
Intrest57
Strike
115
115
Last Price0.02Jan 15, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume215
Intrest4093
Last Price9.85Dec 23, 2024
Change
00%
Bid9.95
Ask13.4
volume0
Intrest1
Strike
116
116
Last Price0.02Jan 15, 2025
Change
0.0981.82%
Bid-
Ask0.03
volume23
Intrest72
Last Price8.45Jan 14, 2025
Change
00%
Bid8.8
Ask11.7
volume0
Intrest0
Strike
117
117
Last Price0.02Jan 15, 2025
Change
0.183.33%
Bid0.01
Ask0.07
volume5
Intrest42
Last Price6.9Jan 14, 2025
Change
00%
Bid7.9
Ask11.55
volume0
Intrest2
Strike
118
118
Last Price0.06Jan 15, 2025
Change
0.0120%
Bid0.01
Ask0.06
volume16
Intrest206
Last Price5.2Jan 13, 2025
Change
00%
Bid6.85
Ask10.55
volume0
Intrest10
Strike
119
119
Last Price0.03Jan 15, 2025
Change
0.0350%
Bid0.02
Ask0.07
volume6
Intrest134
Last Price7.58Jan 15, 2025
Change
2.0436.82%
Bid7.45
Ask7.7
volume53
Intrest633
Strike
120
120
Last Price0.04Jan 15, 2025
Change
0.0450%
Bid0.04
Ask0.05
volume3003
Intrest7869
Last Price5Jan 14, 2025
Change
00%
Bid6.25
Ask6.85
volume0
Intrest20
Strike
121
121
Last Price0.04Jan 15, 2025
Change
0.1275%
Bid0.03
Ask0.06
volume68
Intrest1969
Last Price5.55Jan 15, 2025
Change
2.3573.44%
Bid5.1
Ask6.6
volume26
Intrest87
Strike
122
122
Last Price0.05Jan 15, 2025
Change
0.1575%
Bid0.04
Ask0.06
volume46
Intrest487
Last Price4.55Jan 15, 2025
Change
1.3542.19%
Bid4.5
Ask4.95
volume37
Intrest154
Strike
123
123
Last Price0.04Jan 15, 2025
Change
0.3389.19%
Bid0.05
Ask0.08
volume69
Intrest470
Last Price3.65Jan 15, 2025
Change
1.2451.45%
Bid3.5
Ask4.55
volume19
Intrest429
Strike
124
124
Last Price0.1Jan 15, 2025
Change
0.4581.82%
Bid0.05
Ask0.11
volume40
Intrest422
Last Price2.61Jan 15, 2025
Change
0.8850.87%
Bid2.5
Ask2.92
volume166
Intrest3085
Strike
125
125
Last Price0.18Jan 15, 2025
Change
0.779.55%
Bid0.14
Ask0.19
volume503
Intrest4401
Last Price1.91Jan 15, 2025
Change
0.7564.66%
Bid1.83
Ask2.13
volume184
Intrest999
Strike
126
126
Last Price0.32Jan 15, 2025
Change
1.0676.81%
Bid0.28
Ask0.34
volume36
Intrest286
Last Price1.16Jan 15, 2025
Change
0.4154.67%
Bid1.01
Ask1.26
volume441
Intrest1069
Strike
127
127
Last Price0.63Jan 15, 2025
Change
1.9375.39%
Bid0.43
Ask0.64
volume68
Intrest255
Last Price0.72Jan 15, 2025
Change
0.371.43%
Bid0.61
Ask0.71
volume428
Intrest1133
Strike
128
128
Last Price1.05Jan 15, 2025
Change
1.6961.68%
Bid0.48
Ask1.37
volume31
Intrest57
Last Price0.28Jan 15, 2025
Change
0.0416.67%
Bid0.28
Ask0.36
volume239
Intrest424
Strike
129
129
Last Price2.19Jan 15, 2025
Change
3.3660.54%
Bid1.11
Ask1.82
volume7
Intrest38
Last Price0.12Jan 15, 2025
Change
0.017.69%
Bid0.11
Ask0.16
volume529
Intrest5462
Strike
130
130
Last Price2.59Jan 15, 2025
Change
1.8842.06%
Bid2.24
Ask2.73
volume1002
Intrest4258
Last Price0.06Jan 15, 2025
Change
0.0114.29%
Bid0.05
Ask0.06
volume54
Intrest406
Strike
131
131
Last Price7.75Jan 10, 2025
Change
00%
Bid2.97
Ask4.25
volume0
Intrest3
Last Price0.04Jan 15, 2025
Change
00%
Bid0.01
Ask0.03
volume41
Intrest316
Strike
132
132
Last Price7.8Jan 06, 2025
Change
00%
Bid3.7
Ask5.1
volume0
Intrest0
Last Price0.02Jan 15, 2025
Change
0.0133.33%
Bid0.01
Ask0.05
volume41
Intrest153
Strike
133
133
Last Price-
Change
-
Bid5.3
Ask5.8
volume0
Intrest0
Last Price0.03Jan 15, 2025
Change
0.0150%
Bid-
Ask0.03
volume1
Intrest17
Strike
134
134
Last Price10.3Jan 10, 2025
Change
00%
Bid4.55
Ask7.65
volume0
Intrest0
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.02
volume219
Intrest6991
Strike
135
135
Last Price9.33Jan 14, 2025
Change
00%
Bid6.6
Ask7.85
volume0
Intrest358
Last Price0.25Jan 13, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest87
Strike
136
136
Last Price8.1Jan 15, 2025
Change
4.937.69%
Bid6.65
Ask9.7
volume9
Intrest10
Last Price0.04Jan 13, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest55
Strike
137
137
Last Price-
Change
-
Bid7.65
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
138
138
Last Price14.45Jan 10, 2025
Change
00%
Bid9.25
Ask11.7
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid9.55
Ask12.65
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume33
Intrest11142
Strike
140
140
Last Price12.45Jan 15, 2025
Change
2.2215.13%
Bid11.4
Ask12.65
volume364
Intrest189
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest30
Strike
141
141
Last Price-
Change
-
Bid12.5
Ask13.85
volume0
Intrest0
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Strike
142
142
Last Price-
Change
-
Bid13.5
Ask15.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid14.9
Ask16.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid14.6
Ask17.55
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume32
Intrest4813
Strike
145
145
Last Price17.7Jan 15, 2025
Change
1.558.05%
Bid17.2
Ask17.7
volume62
Intrest54
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume92
Intrest4828
Strike
150
150
Last Price22.26Jan 15, 2025
Change
3.0912.19%
Bid21.4
Ask22.75
volume1
Intrest2
Last Price0.02Jan 15, 2025
Change
0.0571.43%
Bid-
Ask0.03
volume3
Intrest2136
Strike
155
155
Last Price28.2Dec 17, 2024
Change
00%
Bid26.55
Ask28.85
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2812
Strike
160
160
Last Price33.5Jan 07, 2025
Change
00%
Bid31.3
Ask33.85
volume0
Intrest0
Last Price0.04Jan 15, 2025
Change
0.03300%
Bid-
Ask0.01
volume146
Intrest1207
Strike
165
165
Last Price41.45Jan 10, 2025
Change
00%
Bid35.5
Ask38.85
volume0
Intrest7
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest4773
Strike
170
170
Last Price47.21Dec 19, 2024
Change
00%
Bid41.3
Ask43.8
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest11912
Strike
175
175
Last Price46.21Dec 12, 2024
Change
00%
Bid46.3
Ask48.85
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
0.0480%
Bid-
Ask0.01
volume30
Intrest2720
Strike
180
180
Last Price45.16Nov 26, 2024
Change
00%
Bid50.5
Ask53.85
volume0
Intrest0
Last Price0.05Jan 15, 2025
Change
0.04400%
Bid-
Ask0.01
volume885
Intrest8306
Strike
185
185
Last Price57.2Jan 15, 2025
Change
2.053.46%
Bid56.7
Ask58.6
volume295
Intrest150
Last Price0.05Jan 15, 2025
Change
0.03150%
Bid-
Ask0.01
volume288
Intrest1561
Strike
190
190
Last Price65.46Jan 06, 2025
Change
00%
Bid60.55
Ask63.85
volume0
Intrest0
Last Price0.02Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest981
Strike
195
195
Last Price66.09Dec 12, 2024
Change
00%
Bid66.3
Ask68.85
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8567
Strike
200
200
Last Price68.52Nov 04, 2024
Change
00%
Bid71.6
Ask73.45
volume0
Intrest0
Last Price0.01Dec 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1232
Strike
210
210
Last Price74.92Nov 18, 2024
Change
00%
Bid81.3
Ask83.85
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.02
volume4
Intrest1647
Strike
220
220
Last Price96.25Jan 10, 2025
Change
00%
Bid90.5
Ask93.85
volume0
Intrest3
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest979
Strike
230
230
Last Price105.5Dec 18, 2024
Change
00%
Bid101.3
Ask103.5
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest299
Strike
240
240
Last Price104.75Nov 18, 2024
Change
00%
Bid110.95
Ask114.3
volume0
Intrest0
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest572
Strike
250
250
Last Price114.9Nov 18, 2024
Change
00%
Bid121.3
Ask123.85
volume0
Intrest0
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest204
Strike
260
260
Last Price125.03Nov 18, 2024
Change
00%
Bid130.6
Ask133.85
volume0
Intrest0
Last Price0.04Aug 02, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest131
Strike
270
270
Last Price134.91Nov 18, 2024
Change
00%
Bid140.7
Ask144.45
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest529
Strike
280
280
Last Price145.03Nov 18, 2024
Change
00%
Bid151.55
Ask153.85
volume0
Intrest0
Last Price0.01Oct 24, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest139
Strike
290
290
Last Price155.01Nov 18, 2024
Change
00%
Bid160.5
Ask163.85
volume0
Intrest0
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest376
Strike
300
300
Last Price164.99Nov 18, 2024
Change
00%
Bid171.3
Ask173.8
volume0
Intrest0