United Parcel Service, Inc. (UPS)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:04PM EDT
收市後：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240628C00080000 | 2024-06-24 2:56PM EDT | 80.00 | 58.60 | 54.30 | 56.50 | 0.00 | - | 2 | 16 | 381.35% |
| UPS240628C00100000 | 2024-06-20 1:56PM EDT | 100.00 | 36.58 | 32.75 | 36.50 | 0.00 | - | - | 3 | 180.27% |
| UPS240628C00120000 | 2024-06-25 12:28PM EDT | 120.00 | 14.40 | 13.30 | 14.85 | -4.50 | -23.81% | 2 | 14 | 95.31% |
| UPS240628C00125000 | 2024-06-18 1:20PM EDT | 125.00 | 9.90 | 8.40 | 10.90 | 0.00 | - | 3 | 53 | 59.38% |
| UPS240628C00127000 | 2024-06-25 1:17PM EDT | 127.00 | 7.70 | 5.80 | 7.95 | -3.59 | -31.80% | 14 | 13 | 61.33% |
| UPS240628C00128000 | 2024-06-25 11:25AM EDT | 128.00 | 7.10 | 5.60 | 7.50 | -0.10 | -1.39% | 1 | 9 | 72.12% |
| UPS240628C00129000 | 2024-06-25 3:18PM EDT | 129.00 | 5.95 | 5.40 | 6.00 | -1.00 | -14.39% | 1 | 4 | 51.17% |
| UPS240628C00130000 | 2024-06-25 3:46PM EDT | 130.00 | 4.85 | 4.70 | 4.95 | -4.65 | -48.95% | 221 | 123 | 43.56% |
| UPS240628C00131000 | 2024-06-25 2:59PM EDT | 131.00 | 3.90 | 3.90 | 4.05 | -3.10 | -44.29% | 13 | 5 | 40.04% |
| UPS240628C00132000 | 2024-06-25 1:42PM EDT | 132.00 | 3.45 | 3.10 | 3.30 | -3.65 | -51.41% | 4 | 143 | 39.26% |
| UPS240628C00133000 | 2024-06-25 3:46PM EDT | 133.00 | 2.58 | 2.43 | 2.52 | -3.39 | -56.78% | 180 | 178 | 36.33% |
| UPS240628C00134000 | 2024-06-25 3:59PM EDT | 134.00 | 1.86 | 1.81 | 1.89 | -3.41 | -64.71% | 260 | 96 | 35.11% |
| UPS240628C00135000 | 2024-06-25 3:59PM EDT | 135.00 | 1.40 | 1.34 | 1.40 | -3.05 | -68.54% | 1,119 | 151 | 34.91% |
| UPS240628C00136000 | 2024-06-25 3:59PM EDT | 136.00 | 0.96 | 0.88 | 0.98 | -2.46 | -71.93% | 717 | 346 | 34.23% |
| UPS240628C00137000 | 2024-06-25 3:59PM EDT | 137.00 | 0.70 | 0.63 | 0.71 | -1.73 | -71.19% | 1,197 | 339 | 34.96% |
| UPS240628C00138000 | 2024-06-25 3:59PM EDT | 138.00 | 0.48 | 0.44 | 0.48 | -1.59 | -76.81% | 1,503 | 575 | 34.96% |
| UPS240628C00139000 | 2024-06-25 3:59PM EDT | 139.00 | 0.31 | 0.28 | 0.35 | -1.15 | -78.77% | 313 | 548 | 36.23% |
| UPS240628C00140000 | 2024-06-25 3:59PM EDT | 140.00 | 0.21 | 0.20 | 0.21 | -0.79 | -79.00% | 1,670 | 992 | 35.45% |
| UPS240628C00141000 | 2024-06-25 3:59PM EDT | 141.00 | 0.13 | 0.13 | 0.16 | -0.57 | -81.43% | 704 | 384 | 37.21% |
| UPS240628C00142000 | 2024-06-25 3:59PM EDT | 142.00 | 0.10 | 0.09 | 0.11 | -0.39 | -79.59% | 175 | 676 | 38.09% |
| UPS240628C00143000 | 2024-06-25 3:59PM EDT | 143.00 | 0.09 | 0.06 | 0.12 | -0.22 | -70.97% | 30 | 369 | 42.58% |
| UPS240628C00144000 | 2024-06-25 3:41PM EDT | 144.00 | 0.10 | 0.06 | 0.09 | -0.10 | -50.00% | 6 | 117 | 43.75% |
| UPS240628C00145000 | 2024-06-25 2:44PM EDT | 145.00 | 0.06 | 0.02 | 0.26 | -0.08 | -57.14% | 33 | 373 | 51.47% |
| UPS240628C00146000 | 2024-06-25 12:16PM EDT | 146.00 | 0.03 | 0.02 | 0.25 | -0.06 | -66.67% | 43 | 134 | 54.69% |
| UPS240628C00147000 | 2024-06-25 10:01AM EDT | 147.00 | 0.01 | 0.02 | 0.30 | -0.04 | -80.00% | 1 | 137 | 60.25% |
| UPS240628C00148000 | 2024-06-25 3:24PM EDT | 148.00 | 0.04 | 0.02 | 0.30 | -0.08 | -66.67% | 2 | 65 | 63.87% |
| UPS240628C00149000 | 2024-06-25 11:25AM EDT | 149.00 | 0.03 | 0.02 | 0.25 | +0.01 | +50.00% | 1 | 817 | 65.23% |
| UPS240628C00150000 | 2024-06-24 12:52PM EDT | 150.00 | 0.01 | 0.02 | 0.12 | -0.07 | -87.50% | 1 | 345 | 61.33% |
| UPS240628C00152500 | 2024-06-25 3:59PM EDT | 152.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 14 | 56 | 57.81% |
| UPS240628C00155000 | 2024-06-25 3:55PM EDT | 155.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 114 | 64.45% |
| UPS240628C00157500 | 2024-06-07 12:53PM EDT | 157.50 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 169 | 78.13% |
| UPS240628C00160000 | 2024-06-25 12:07PM EDT | 160.00 | 0.01 | 0.01 | 0.15 | -0.02 | -66.67% | 1 | 9 | 91.80% |
| UPS240628C00162500 | 2024-06-25 1:15PM EDT | 162.50 | 0.01 | 0.00 | 0.29 | -0.42 | -97.67% | 12 | 1 | 108.20% |
| UPS240628C00165000 | 2024-06-25 11:23AM EDT | 165.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 6 | 10 | 110.55% |
| UPS240628C00167500 | 2024-06-24 1:22PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 48 | 50.00% |
| UPS240628C00170000 | 2024-06-24 9:53AM EDT | 170.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 12 | 152.15% |
| UPS240628C00172500 | 2024-06-21 2:28PM EDT | 172.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 159.47% |
| UPS240628C00175000 | 2024-06-25 3:27PM EDT | 175.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 38 | 135.55% |
| UPS240628C00180000 | 2024-06-13 3:36PM EDT | 180.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 180.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240628P00110000 | 2024-06-25 3:59PM EDT | 110.00 | 0.08 | 0.00 | 0.06 | +0.07 | +700.00% | 2 | 27 | 92.97% |
| UPS240628P00115000 | 2024-06-25 3:27PM EDT | 115.00 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 202 | 517 | 74.22% |
| UPS240628P00120000 | 2024-06-25 12:18PM EDT | 120.00 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 4 | 7 | 58.59% |
| UPS240628P00124000 | 2024-06-25 2:49PM EDT | 124.00 | 0.08 | 0.04 | 0.10 | -0.31 | -79.49% | 7 | 1 | 50.98% |
| UPS240628P00125000 | 2024-06-25 3:49PM EDT | 125.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 230 | 47 | 46.88% |
| UPS240628P00126000 | 2024-06-25 3:20PM EDT | 126.00 | 0.09 | 0.09 | 0.13 | +0.07 | +350.00% | 26 | 4 | 44.92% |
| UPS240628P00127000 | 2024-06-25 3:57PM EDT | 127.00 | 0.17 | 0.12 | 0.16 | -0.03 | -15.00% | 17 | 36 | 42.48% |
| UPS240628P00128000 | 2024-06-25 3:51PM EDT | 128.00 | 0.20 | 0.17 | 0.20 | +0.18 | +900.00% | 59 | 32 | 40.04% |
| UPS240628P00129000 | 2024-06-25 3:58PM EDT | 129.00 | 0.26 | 0.21 | 0.27 | +0.23 | +766.67% | 194 | 56 | 38.28% |
| UPS240628P00130000 | 2024-06-25 3:58PM EDT | 130.00 | 0.33 | 0.33 | 0.38 | +0.28 | +560.00% | 220 | 270 | 36.96% |
| UPS240628P00131000 | 2024-06-25 3:57PM EDT | 131.00 | 0.50 | 0.46 | 0.53 | +0.41 | +455.56% | 1,474 | 551 | 35.65% |
| UPS240628P00132000 | 2024-06-25 3:59PM EDT | 132.00 | 0.73 | 0.67 | 0.73 | +0.63 | +630.00% | 700 | 152 | 34.23% |
| UPS240628P00133000 | 2024-06-25 3:59PM EDT | 133.00 | 1.01 | 0.95 | 1.04 | +0.87 | +621.43% | 1,263 | 232 | 33.74% |
| UPS240628P00134000 | 2024-06-25 3:59PM EDT | 134.00 | 1.36 | 1.35 | 1.42 | +1.13 | +491.30% | 1,081 | 178 | 32.84% |
| UPS240628P00135000 | 2024-06-25 3:59PM EDT | 135.00 | 1.86 | 1.83 | 1.92 | +1.53 | +463.64% | 2,292 | 354 | 32.42% |
| UPS240628P00136000 | 2024-06-25 3:57PM EDT | 136.00 | 2.50 | 2.39 | 2.57 | +1.96 | +362.96% | 437 | 388 | 33.13% |
| UPS240628P00137000 | 2024-06-25 3:56PM EDT | 137.00 | 3.15 | 3.10 | 3.30 | +2.35 | +293.75% | 106 | 218 | 33.74% |
| UPS240628P00138000 | 2024-06-25 2:42PM EDT | 138.00 | 4.10 | 3.35 | 4.10 | +2.94 | +253.45% | 131 | 455 | 34.38% |
| UPS240628P00139000 | 2024-06-25 3:04PM EDT | 139.00 | 4.90 | 4.75 | 5.00 | +3.07 | +167.76% | 5 | 116 | 36.52% |
| UPS240628P00140000 | 2024-06-25 9:36AM EDT | 140.00 | 3.60 | 5.60 | 6.30 | +1.55 | +75.61% | 1 | 151 | 51.32% |
| UPS240628P00141000 | 2024-06-25 10:02AM EDT | 141.00 | 5.46 | 6.50 | 7.60 | +0.16 | +3.02% | 14 | 31 | 65.48% |
| UPS240628P00142000 | 2024-06-24 10:12AM EDT | 142.00 | 4.20 | 7.15 | 8.80 | 0.00 | - | 1 | 19 | 76.61% |
| UPS240628P00143000 | 2024-06-25 9:33AM EDT | 143.00 | 6.15 | 8.15 | 9.95 | +1.15 | +23.00% | 2 | 7 | 57.52% |
| UPS240628P00144000 | 2024-06-14 1:15PM EDT | 144.00 | 8.78 | 8.15 | 10.80 | 0.00 | - | 4 | 11 | 87.40% |
| UPS240628P00145000 | 2024-06-25 2:36PM EDT | 145.00 | 10.60 | 10.35 | 11.90 | -0.20 | -1.85% | 7 | 3 | 69.53% |
| UPS240628P00146000 | 2024-06-12 2:29PM EDT | 146.00 | 8.55 | 11.30 | 11.95 | 0.00 | - | 1 | 0 | 65.72% |
| UPS240628P00147000 | 2024-06-11 9:52AM EDT | 147.00 | 9.90 | 12.25 | 13.95 | 0.00 | - | 2 | 5 | 77.05% |
| UPS240628P00148000 | 2024-06-13 2:26PM EDT | 148.00 | 12.79 | 12.40 | 14.90 | 0.00 | - | 13 | 8 | 110.64% |
| UPS240628P00149000 | 2024-06-04 3:08PM EDT | 149.00 | 12.63 | 13.60 | 15.90 | 0.00 | - | 1 | 0 | 62.70% |
| UPS240628P00150000 | 2024-06-25 11:15AM EDT | 150.00 | 15.25 | 15.35 | 16.90 | +2.28 | +17.58% | 1 | 1 | 90.53% |
| UPS240628P00152500 | 2024-05-23 10:38AM EDT | 152.50 | 12.40 | 13.75 | 17.30 | 0.00 | - | 2 | 0 | 0.00% |
| UPS240628P00160000 | 2024-05-23 11:27AM EDT | 160.00 | 20.02 | 21.40 | 24.40 | 0.00 | - | - | 0 | 0.00% |
