$93.56
-1.10-1.16%
In chiusura: Nov 24, 4:00 PM EST
$93.78
0.220.24%
After hour: 5:45 PM EST
Comments
Loading...
United Parcel Service (NYSE:UPS) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di United Parcel Service a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per United Parcel Service..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price46.83Nov 20, 2025
Change
-0%
Bid49.3
Ask51.55
volume0
Intrest176
Strike
45
45
Last Price0.01Nov 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest141
Last Price41.9Nov 20, 2025
Change
-0%
Bid44.3
Ask46.6
volume0
Intrest177
Strike
50
50
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest271
Last Price37Nov 20, 2025
Change
-0%
Bid37.9
Ask41.55
volume0
Intrest0
Strike
55
55
Last Price0.06Nov 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest131
Last Price32.08Nov 20, 2025
Change
-0%
Bid34.1
Ask36.6
volume0
Intrest1
Strike
60
60
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest246
Last Price31.21Nov 14, 2025
Change
-0%
Bid27.65
Ask31.55
volume0
Intrest0
Strike
65
65
Last Price0.03Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest493
Last Price23.28Nov 19, 2025
Change
-0%
Bid24.35
Ask25.05
volume0
Intrest10
Strike
70
70
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2525
Last Price22.1Nov 14, 2025
Change
-0%
Bid20.05
Ask22.65
volume0
Intrest0
Strike
74
74
Last Price0.06Nov 21, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest41
Last Price20.29Nov 21, 2025
Change
-0%
Bid17.65
Ask19.75
volume0
Intrest5
Strike
75
75
Last Price0.02Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4551
Last Price19.35Nov 21, 2025
Change
-0%
Bid18.2
Ask20.45
volume0
Intrest0
Strike
76
76
Last Price0.02Nov 19, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest87
Last Price19.3Nov 14, 2025
Change
-0%
Bid17.05
Ask19.65
volume0
Intrest0
Strike
77
77
Last Price0.06Nov 21, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest359
Last Price19.25Oct 29, 2025
Change
-0%
Bid16.05
Ask18.65
volume0
Intrest0
Strike
78
78
Last Price0.06Nov 21, 2025
Change
-0%
Bid-
Ask0.64
volume0
Intrest498
Last Price17.6Nov 14, 2025
Change
-0%
Bid15.05
Ask17.65
volume0
Intrest0
Strike
79
79
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest213
Last Price15Nov 21, 2025
Change
-0%
Bid14.3
Ask15.3
volume0
Intrest20
Strike
80
80
Last Price0.04Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest7299
Last Price14.73Oct 28, 2025
Change
-0%
Bid13.1
Ask15.65
volume0
Intrest0
Strike
81
81
Last Price0.02Nov 19, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest277
Last Price13.7Nov 14, 2025
Change
-0%
Bid12.1
Ask14.65
volume0
Intrest0
Strike
82
82
Last Price0.01Nov 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest983
Last Price13.6Nov 14, 2025
Change
-0%
Bid11.15
Ask13.65
volume0
Intrest0
Strike
83
83
Last Price0.06Nov 21, 2025
Change
-0%
Bid-
Ask0.43
volume0
Intrest400
Last Price12.6Nov 14, 2025
Change
-0%
Bid10.3
Ask12.65
volume0
Intrest0
Strike
84
84
Last Price0.02Nov 21, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest236
Last Price9.85Nov 21, 2025
Change
-0%
Bid9.35
Ask9.7
volume0
Intrest158
Strike
85
85
Last Price0.07Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4612
Last Price9.57Nov 21, 2025
Change
-0%
Bid7.95
Ask10.65
volume0
Intrest1
Strike
86
86
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest295
Last Price8.96Nov 21, 2025
Change
-0%
Bid6.95
Ask9.6
volume0
Intrest2
Strike
87
87
Last Price0.02Nov 21, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest536
Last Price7.52Nov 21, 2025
Change
-0%
Bid5.85
Ask7.9
volume0
Intrest54
Strike
88
88
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest656
Last Price4.29Nov 19, 2025
Change
-0%
Bid4.7
Ask7.65
volume0
Intrest3
Strike
89
89
Last Price0.02Nov 21, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1403
Last Price4.55Nov 21, 2025
Change
-0%
Bid4.35
Ask4.95
volume0
Intrest404
Strike
90
90
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4044
Last Price3.72Nov 21, 2025
Change
-0%
Bid2.88
Ask4
volume0
Intrest29
Strike
91
91
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest1136
Last Price2.35Nov 21, 2025
Change
-0%
Bid1.66
Ask3
volume0
Intrest90
Strike
92
92
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest1196
Last Price1.53Nov 21, 2025
Change
-0%
Bid1.25
Ask1.81
volume0
Intrest329
Strike
93
93
Last Price0.02Nov 21, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1251
Last Price0.49Nov 21, 2025
Change
-0%
Bid0.26
Ask0.75
volume0
Intrest1057
Strike
94
94
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1350
Last Price0.02Nov 21, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest15375
Strike
95
95
Last Price0.37Nov 21, 2025
Change
-0%
Bid0.33
Ask0.98
volume0
Intrest1873
Last Price0.04Nov 21, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest4082
Strike
96
96
Last Price1.46Nov 21, 2025
Change
-0%
Bid0.84
Ask1.77
volume0
Intrest1629
Last Price0.01Nov 21, 2025
Change
-0%
Bid0.01
Ask0.03
volume0
Intrest1648
Strike
97
97
Last Price1.7Nov 21, 2025
Change
-0%
Bid1.71
Ask2.66
volume0
Intrest64
Last Price0.01Nov 21, 2025
Change
-0%
Bid0.01
Ask0.13
volume0
Intrest3043
Strike
98
98
Last Price4.85Nov 20, 2025
Change
-0%
Bid1.41
Ask4.95
volume0
Intrest0
Last Price0.02Nov 21, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest177
Strike
99
99
Last Price3.8Nov 21, 2025
Change
-0%
Bid2.71
Ask5
volume0
Intrest0
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest21848
Strike
100
100
Last Price5.5Nov 21, 2025
Change
-0%
Bid5.15
Ask5.55
volume0
Intrest744
Last Price0.06Nov 21, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest92
Strike
101
101
Last Price7.97Nov 18, 2025
Change
-0%
Bid4.65
Ask7.35
volume0
Intrest0
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest18
Strike
102
102
Last Price8.72Nov 19, 2025
Change
-0%
Bid6.15
Ask7.7
volume0
Intrest0
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest51
Strike
103
103
Last Price10.09Nov 18, 2025
Change
-0%
Bid6.35
Ask10.05
volume0
Intrest1
Last Price0.01Nov 19, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest4
Strike
104
104
Last Price-
Change
-
Bid7.4
Ask10.55
volume0
Intrest0
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3331
Strike
105
105
Last Price15.5Nov 20, 2025
Change
-0%
Bid8.4
Ask11.9
volume0
Intrest0
Last Price0.06Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
106
106
Last Price-
Change
-
Bid9.45
Ask12.5
volume0
Intrest0
Last Price0.06Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest41
Strike
107
107
Last Price-
Change
-
Bid10.4
Ask13.25
volume0
Intrest0
Last Price0.06Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Strike
108
108
Last Price-
Change
-
Bid11.6
Ask14.25
volume0
Intrest0
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2051
Strike
110
110
Last Price17.25Nov 20, 2025
Change
-0%
Bid13.65
Ask15.7
volume0
Intrest17
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1579
Strike
115
115
Last Price25.55Nov 20, 2025
Change
-0%
Bid18.65
Ask20.9
volume0
Intrest0
Last Price0.01Nov 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1490
Strike
120
120
Last Price27.15Nov 18, 2025
Change
-0%
Bid23.4
Ask27.35
volume0
Intrest0
Last Price0.01Nov 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1627
Strike
125
125
Last Price30.38Nov 17, 2025
Change
-0%
Bid28.45
Ask32
volume0
Intrest0
Last Price0.01Nov 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest792
Strike
130
130
Last Price38.05Nov 20, 2025
Change
-0%
Bid33.45
Ask37.25
volume0
Intrest6
Last Price0.07Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest50
Strike
135
135
Last Price40.51Nov 17, 2025
Change
-0%
Bid38.65
Ask42.3
volume0
Intrest0
Last Price0.02Nov 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest167
Strike
140
140
Last Price45.32Nov 17, 2025
Change
-0%
Bid43.4
Ask47.1
volume0
Intrest0
Last Price0.06Nov 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest45
Strike
145
145
Last Price50.31Nov 17, 2025
Change
-0%
Bid48.4
Ask52.3
volume0
Intrest0
Last Price0.01Nov 20, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest140
Strike
150
150
Last Price55.28Nov 17, 2025
Change
-0%
Bid53.45
Ask57.2
volume0
Intrest0