$116.22
0.580.50%
In chiusura: -
$116.14
-0.08-0.07%
After hour: Feb 14, 7:57 PM EDT
Comments
Loading...
United Parcel Service (NYSE:UPS) Azioni, Catena delle Opzioni
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..
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 Price49Jan 31, 2025
Change
00%
Bid49.3
Ask53.35
volume0
Intrest0
Strike
65
65
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Last Price-
Change
-
Bid45.05
Ask48.35
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid39.3
Ask43.3
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid34.3
Ask37.65
volume0
Intrest0
Strike
80
80
Last Price0.06Feb 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid29.35
Ask32.65
volume0
Intrest0
Strike
85
85
Last Price0.02Feb 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Last Price26.2Feb 14, 2025
Change
2.158.94%
Bid24.3
Ask28.25
volume2
Intrest1
Strike
90
90
Last Price0.05Jan 31, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest15
Last Price17.3Feb 03, 2025
Change
00%
Bid21.05
Ask21.55
volume0
Intrest0
Strike
95
95
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest57
Last Price-
Change
-
Bid17.4
Ask18.5
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid17.05
Ask17.7
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price16.25Feb 14, 2025
Change
0.855.52%
Bid15.15
Ask16.45
volume77
Intrest14
Strike
100
100
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest649
Last Price-
Change
-
Bid15.05
Ask15.75
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid12.5
Ask14.5
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid13
Ask13.7
volume0
Intrest0
Strike
103
103
Last Price0.06Feb 14, 2025
Change
-
Bid-
Ask0.24
volume1
Intrest0
Last Price-
Change
-
Bid12.05
Ask12.5
volume0
Intrest0
Strike
104
104
Last Price0.04Feb 12, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest1
Last Price11.14Feb 14, 2025
Change
0.696.6%
Bid10.2
Ask11.45
volume432
Intrest83
Strike
105
105
Last Price0.01Feb 14, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume26
Intrest2977
Last Price10.15Feb 14, 2025
Change
0.77.41%
Bid10
Ask10.75
volume17
Intrest7
Strike
106
106
Last Price0.08Feb 12, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest14
Last Price-
Change
-
Bid9.05
Ask9.75
volume0
Intrest0
Strike
107
107
Last Price0.02Feb 14, 2025
Change
0.0250%
Bid-
Ask0.23
volume7
Intrest31
Last Price6.97Feb 13, 2025
Change
00%
Bid8.05
Ask8.7
volume0
Intrest2
Strike
108
108
Last Price0.03Feb 14, 2025
Change
0.176.92%
Bid-
Ask0.15
volume4
Intrest32
Last Price-
Change
-
Bid7.05
Ask7.6
volume0
Intrest0
Strike
109
109
Last Price0.04Feb 14, 2025
Change
0.0450%
Bid0.01
Ask0.04
volume21
Intrest174
Last Price6.26Feb 14, 2025
Change
0.457.75%
Bid6.15
Ask6.4
volume6254
Intrest1307
Strike
110
110
Last Price0.06Feb 14, 2025
Change
0.0753.85%
Bid0.05
Ask0.07
volume135
Intrest4200
Last Price2.77Feb 12, 2025
Change
00%
Bid5.05
Ask5.6
volume0
Intrest3
Strike
111
111
Last Price0.12Feb 14, 2025
Change
0.0942.86%
Bid0.1
Ask0.13
volume79
Intrest1369
Last Price4.05Feb 14, 2025
Change
0.051.22%
Bid3.15
Ask4.45
volume887
Intrest106
Strike
112
112
Last Price0.2Feb 14, 2025
Change
0.250%
Bid0.17
Ask0.27
volume189
Intrest617
Last Price3Feb 14, 2025
Change
0.134.15%
Bid2.84
Ask3.45
volume902
Intrest120
Strike
113
113
Last Price0.42Feb 14, 2025
Change
0.2234.38%
Bid0.38
Ask0.62
volume104
Intrest253
Last Price2.19Feb 14, 2025
Change
0.4425.14%
Bid2.13
Ask2.44
volume2421
Intrest728
Strike
114
114
Last Price0.74Feb 14, 2025
Change
0.3733.33%
Bid0.68
Ask0.77
volume264
Intrest407
Last Price1.26Feb 14, 2025
Change
0.218.87%
Bid1.18
Ask1.3
volume11965
Intrest6672
Strike
115
115
Last Price1.19Feb 14, 2025
Change
0.5130%
Bid1.16
Ask1.43
volume915
Intrest3320
Last Price0.54Feb 14, 2025
Change
0.011.82%
Bid0.47
Ask0.54
volume1656
Intrest2596
Strike
116
116
Last Price1.75Feb 14, 2025
Change
0.5523.91%
Bid1.74
Ask1.95
volume251
Intrest29
Last Price0.3Feb 14, 2025
Change
00%
Bid0.27
Ask0.29
volume10839
Intrest1069
Strike
117
117
Last Price2.67Feb 14, 2025
Change
0.4815.24%
Bid2.4
Ask2.77
volume14
Intrest9
Last Price0.17Feb 14, 2025
Change
0.015.56%
Bid0.15
Ask0.17
volume1960
Intrest4058
Strike
118
118
Last Price3.57Feb 14, 2025
Change
0.6715.8%
Bid2.91
Ask3.9
volume316
Intrest229
Last Price0.09Feb 14, 2025
Change
0.0110%
Bid-
Ask0.1
volume325
Intrest1348
Strike
119
119
Last Price4.35Feb 14, 2025
Change
0.459.38%
Bid4.2
Ask5.55
volume25
Intrest93
Last Price0.06Feb 14, 2025
Change
0.0333.33%
Bid0.06
Ask0.07
volume779
Intrest2380
Strike
120
120
Last Price5.52Feb 14, 2025
Change
0.020.36%
Bid5.2
Ask6.35
volume33
Intrest1193
Last Price0.05Feb 14, 2025
Change
00%
Bid0.04
Ask0.05
volume195
Intrest308
Strike
121
121
Last Price6.85Feb 14, 2025
Change
1.3516.46%
Bid6.15
Ask7.45
volume3
Intrest46
Last Price0.02Feb 14, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume46
Intrest196
Strike
122
122
Last Price7.37Feb 14, 2025
Change
2.2823.63%
Bid7.15
Ask8.35
volume3
Intrest70
Last Price0.02Feb 14, 2025
Change
0.0466.67%
Bid-
Ask0.11
volume25
Intrest291
Strike
123
123
Last Price8.48Feb 14, 2025
Change
1.6816.54%
Bid8.1
Ask9.4
volume1
Intrest71
Last Price0.04Feb 14, 2025
Change
0.0133.33%
Bid0.01
Ask0.04
volume50
Intrest95
Strike
124
124
Last Price9.38Feb 14, 2025
Change
1.6915.27%
Bid9
Ask11.2
volume2
Intrest69
Last Price0.01Feb 14, 2025
Change
0.0266.67%
Bid0.01
Ask0.03
volume112
Intrest1725
Strike
125
125
Last Price10.55Feb 14, 2025
Change
0.454.09%
Bid10.15
Ask11.55
volume50
Intrest1856
Last Price0.01Feb 14, 2025
Change
0.8298.8%
Bid-
Ask0.24
volume62
Intrest60
Strike
126
126
Last Price13.11Feb 12, 2025
Change
00%
Bid10.9
Ask11.6
volume0
Intrest21
Last Price0.16Feb 05, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest70
Strike
127
127
Last Price12.04Feb 14, 2025
Change
2.7118.37%
Bid12
Ask12.55
volume1
Intrest50
Last Price7Jan 21, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest4
Strike
128
128
Last Price13.35Feb 14, 2025
Change
2.917.85%
Bid13
Ask13.55
volume1
Intrest53
Last Price0.09Jan 31, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest17
Strike
129
129
Last Price14.95Jan 31, 2025
Change
00%
Bid14.05
Ask14.6
volume0
Intrest45
Last Price0.05Feb 14, 2025
Change
0.04400%
Bid-
Ask0.04
volume6
Intrest2388
Strike
130
130
Last Price15.55Feb 14, 2025
Change
0.593.66%
Bid15.15
Ask16.3
volume64
Intrest2577
Last Price7.3Jan 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest26
Strike
131
131
Last Price19.75Feb 03, 2025
Change
00%
Bid16.15
Ask16.6
volume0
Intrest34
Last Price0.11Feb 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest99
Strike
132
132
Last Price17.22Jan 30, 2025
Change
00%
Bid17.1
Ask18.5
volume0
Intrest54
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest49
Strike
133
133
Last Price19.2Jan 30, 2025
Change
00%
Bid17.3
Ask19.55
volume0
Intrest67
Last Price0.03Feb 10, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest57
Strike
134
134
Last Price19.79Feb 13, 2025
Change
00%
Bid18.9
Ask19.65
volume0
Intrest48
Last Price0.01Feb 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest5595
Strike
135
135
Last Price20.57Feb 14, 2025
Change
0.371.77%
Bid19.95
Ask20.6
volume2
Intrest711
Last Price0.01Feb 04, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest83
Strike
136
136
Last Price21.02Jan 30, 2025
Change
00%
Bid21.15
Ask21.6
volume0
Intrest548
Last Price0.13Feb 12, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest912
Strike
137
137
Last Price6.25Jan 29, 2025
Change
00%
Bid21.2
Ask23.9
volume0
Intrest30
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest401
Strike
138
138
Last Price7.1Jan 29, 2025
Change
00%
Bid22.05
Ask24.95
volume0
Intrest15
Last Price0.06Feb 03, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest140
Strike
139
139
Last Price21.25Jan 30, 2025
Change
00%
Bid23.95
Ask24.6
volume0
Intrest251
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest2277
Strike
140
140
Last Price26.98Feb 11, 2025
Change
00%
Bid24.1
Ask26.5
volume0
Intrest89
Last Price0.03Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest74
Strike
141
141
Last Price9.1Jan 29, 2025
Change
00%
Bid25
Ask27.5
volume0
Intrest6
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1099
Strike
142
142
Last Price10.2Jan 29, 2025
Change
00%
Bid26.25
Ask29.35
volume0
Intrest8
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest2507
Strike
145
145
Last Price33.5Jan 30, 2025
Change
00%
Bid29.1
Ask31.55
volume0
Intrest71
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid31.85
Ask35.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid32.35
Ask36.2
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest1077
Strike
150
150
Last Price39.9Jan 30, 2025
Change
00%
Bid33.85
Ask37.35
volume0
Intrest11
Last Price0.07Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest632
Strike
155
155
Last Price-
Change
-
Bid39.2
Ask42.35
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Strike
160
160
Last Price-
Change
-
Bid43.95
Ask47.35
volume0
Intrest0
Last Price0.01Feb 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest172
Strike
165
165
Last Price-
Change
-
Bid48.95
Ask52.35
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
170
170
Last Price-
Change
-
Bid53.35
Ask57.35
volume0
Intrest0
Last Price0.38Jan 22, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest7
Strike
175
175
Last Price-
Change
-
Bid59.2
Ask62.3
volume0
Intrest0
Last Price0.07Jan 13, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid63.5
Ask67.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid69.15
Ask71.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid73.3
Ask77.3
volume0
Intrest0