香港股市 已收市

United Parcel Service, Inc. (UPS)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
136.60-0.27 (-0.20%)
收市:04:01PM EDT
136.99 +0.39 (+0.29%)
收市後: 07:42PM EDT
價內期權
認購期權範圍2024年6月28日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
UPS240628C000800002024-06-21 1:32PM EDT80.0056.8054.7059.00-0.35-0.61%412194.92%
UPS240628C001200002024-06-21 2:42PM EDT120.0016.9016.0017.95-0.60-3.43%22064.50%
UPS240628C001250002024-06-18 1:20PM EDT125.009.9011.1012.250.00-35356.35%
UPS240628C001280002024-06-14 11:56AM EDT128.007.207.809.300.00--946.58%
UPS240628C001290002024-06-20 9:53AM EDT129.006.957.109.550.00-2465.85%
UPS240628C001300002024-06-21 3:35PM EDT130.007.054.907.20-0.50-6.62%20721136.87%
UPS240628C001310002024-06-17 11:24AM EDT131.005.554.956.300.00-2535.08%
UPS240628C001320002024-06-21 3:54PM EDT132.005.244.005.20+0.34+6.94%925229.20%
UPS240628C001330002024-06-21 3:54PM EDT133.004.383.204.35-0.37-7.79%1427327.81%
UPS240628C001340002024-06-20 3:31PM EDT134.005.003.353.60+0.95+23.46%14727.32%
UPS240628C001350002024-06-21 3:17PM EDT135.003.152.683.10+0.05+1.61%1312329.44%
UPS240628C001360002024-06-21 2:50PM EDT136.002.442.092.18+0.11+4.72%6836124.76%
UPS240628C001370002024-06-21 3:56PM EDT137.001.641.451.65-0.22-11.83%22521324.39%
UPS240628C001380002024-06-21 3:59PM EDT138.001.131.131.20-0.28-19.86%67216023.93%
UPS240628C001390002024-06-21 3:59PM EDT139.000.840.770.86-0.12-12.50%38243823.80%
UPS240628C001400002024-06-21 3:59PM EDT140.000.550.500.61-0.29-34.52%66152223.93%
UPS240628C001410002024-06-21 3:47PM EDT141.000.430.330.42-0.07-14.00%18221724.02%
UPS240628C001420002024-06-21 3:50PM EDT142.000.270.210.28-0.06-18.18%10739124.02%
UPS240628C001430002024-06-21 3:22PM EDT143.000.130.140.21-0.16-55.17%25610125.00%
UPS240628C001440002024-06-21 3:40PM EDT144.000.140.060.15-0.03-17.65%67825.59%
UPS240628C001450002024-06-21 3:43PM EDT145.000.080.050.13-0.07-46.67%14027827.30%
UPS240628C001460002024-06-21 3:22PM EDT146.000.080.040.11+0.01+14.29%343528.71%
UPS240628C001470002024-06-21 11:11AM EDT147.000.100.010.11+0.04+66.67%108131.06%
UPS240628C001480002024-06-12 2:10PM EDT148.000.050.020.730.00-226553.08%
UPS240628C001490002024-06-17 11:18AM EDT149.000.060.000.160.00-381638.28%
UPS240628C001500002024-06-18 2:40PM EDT150.000.090.000.500.00-224552.88%
UPS240628C001525002024-06-21 11:35AM EDT152.500.030.010.05+0.01+50.00%15537.89%
UPS240628C001550002024-06-10 2:41PM EDT155.000.060.010.050.00-111042.58%
UPS240628C001575002024-06-07 12:53PM EDT157.500.050.010.200.00-116952.83%
UPS240628C001600002024-06-12 9:37AM EDT160.000.010.011.280.00-6982.62%
UPS240628C001625002024-05-15 2:01PM EDT162.500.430.010.340.00--167.77%
UPS240628C001650002024-06-21 2:57PM EDT165.000.130.000.23-0.15-53.57%1167.77%
UPS240628C001700002024-06-14 10:35AM EDT170.000.010.002.140.00--1118.85%
UPS240628C001750002024-06-21 3:48PM EDT175.000.010.001.270.00-298115.04%
UPS240628C001800002024-06-13 3:36PM EDT180.000.010.001.260.00-12124.66%
認沽盤範圍2024年6月28日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
UPS240628P001150002024-05-30 10:19AM EDT115.000.090.001.270.00-1291.41%
UPS240628P001200002024-06-14 10:23AM EDT120.000.100.010.750.00-3764.75%
UPS240628P001250002024-06-21 3:56PM EDT125.000.040.020.060.00-85633.01%
UPS240628P001270002024-06-18 3:18PM EDT127.000.200.030.730.00-323651.03%
UPS240628P001280002024-06-21 3:14PM EDT128.000.070.040.47-0.05-41.67%102240.97%
UPS240628P001290002024-06-21 2:36PM EDT129.000.100.080.12-0.01-9.09%243126.27%
UPS240628P001300002024-06-21 3:53PM EDT130.000.140.120.16-0.03-17.65%3923325.10%
UPS240628P001310002024-06-21 3:56PM EDT131.000.200.190.24-0.02-9.09%6054024.56%
UPS240628P001320002024-06-21 3:20PM EDT132.000.320.300.35-0.08-20.00%2513923.98%
UPS240628P001330002024-06-21 3:57PM EDT133.000.440.450.52-0.09-16.98%9718823.73%
UPS240628P001340002024-06-21 3:48PM EDT134.000.650.660.75+0.01+1.56%5812323.44%
UPS240628P001350002024-06-21 3:52PM EDT135.000.950.951.03-0.05-5.00%5430222.83%
UPS240628P001360002024-06-21 3:59PM EDT136.001.331.341.43+0.12+9.92%11215822.75%
UPS240628P001370002024-06-21 2:49PM EDT137.001.631.801.90-0.06-3.55%6711522.39%
UPS240628P001380002024-06-21 3:11PM EDT138.002.112.342.47-0.09-4.09%3045522.12%
UPS240628P001390002024-06-21 11:35AM EDT139.002.953.003.15+0.16+5.73%86822.14%
UPS240628P001400002024-06-21 3:05PM EDT140.003.403.653.95-2.04-37.50%3311422.90%
UPS240628P001410002024-06-17 10:06AM EDT141.005.302.995.000.00-13127.49%
UPS240628P001420002024-06-14 10:55AM EDT142.008.505.306.350.00-11937.43%
UPS240628P001430002024-06-20 10:54AM EDT143.007.116.008.450.00-1558.96%
UPS240628P001440002024-06-14 1:15PM EDT144.008.787.008.300.00-41143.75%
UPS240628P001450002024-06-14 9:38AM EDT145.0010.806.908.850.00-1337.40%
UPS240628P001460002024-06-12 2:29PM EDT146.008.558.0511.000.00-1063.35%
UPS240628P001470002024-06-11 9:52AM EDT147.009.908.9512.250.00-2571.19%
UPS240628P001480002024-06-13 2:26PM EDT148.0012.799.2012.300.00-13856.84%
UPS240628P001490002024-06-04 3:08PM EDT149.0012.6310.2014.000.00-1073.78%
UPS240628P001500002024-06-07 9:41AM EDT150.0012.9711.4014.800.00-1173.29%
UPS240628P001525002024-05-23 10:38AM EDT152.5012.4013.7517.300.00-2081.10%
UPS240628P001600002024-05-23 11:27AM EDT160.0020.0221.4024.400.00--092.82%