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7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240705C00080000 | 2024-06-21 2:23PM EDT | 80.00 | 56.80 | 52.50 | 57.00 | 0.00 | - | 2 | 2 | 171.48% |
| UPS240705C00120000 | 2024-06-21 3:34PM EDT | 120.00 | 17.35 | 13.40 | 16.75 | 0.00 | - | 1 | 3 | 57.96% |
| UPS240705C00125000 | 2024-05-31 12:48PM EDT | 125.00 | 13.67 | 8.90 | 10.05 | 0.00 | - | 60 | 30 | 41.85% |
| UPS240705C00128000 | 2024-06-24 10:47AM EDT | 128.00 | 11.50 | 5.95 | 7.25 | 0.00 | - | 3 | 2 | 35.57% |
| UPS240705C00129000 | 2024-06-14 11:06AM EDT | 129.00 | 6.25 | 5.50 | 6.25 | 0.00 | - | 4 | 2 | 32.08% |
| UPS240705C00130000 | 2024-06-25 1:43PM EDT | 130.00 | 5.60 | 5.05 | 5.35 | -2.60 | -31.71% | 3 | 209 | 29.93% |
| UPS240705C00131000 | 2024-06-14 12:39PM EDT | 131.00 | 5.20 | 4.35 | 4.55 | 0.00 | - | 4 | 2 | 28.78% |
| UPS240705C00132000 | 2024-06-21 11:58AM EDT | 132.00 | 6.20 | 3.60 | 3.80 | 0.00 | - | 2 | 1 | 27.76% |
| UPS240705C00133000 | 2024-06-25 3:37PM EDT | 133.00 | 3.10 | 2.96 | 3.15 | -1.50 | -32.61% | 36 | 4 | 27.30% |
| UPS240705C00134000 | 2024-06-25 3:51PM EDT | 134.00 | 2.46 | 2.36 | 2.51 | -2.99 | -54.86% | 84 | 38 | 26.25% |
| UPS240705C00135000 | 2024-06-25 3:59PM EDT | 135.00 | 1.92 | 1.84 | 1.93 | -2.88 | -60.00% | 534 | 111 | 25.15% |
| UPS240705C00136000 | 2024-06-25 3:59PM EDT | 136.00 | 1.52 | 1.42 | 1.54 | -2.38 | -61.03% | 802 | 83 | 25.39% |
| UPS240705C00137000 | 2024-06-25 3:59PM EDT | 137.00 | 1.15 | 1.12 | 1.17 | -2.15 | -65.15% | 962 | 1,476 | 25.10% |
| UPS240705C00138000 | 2024-06-25 3:59PM EDT | 138.00 | 0.85 | 0.79 | 0.88 | -1.83 | -68.28% | 312 | 257 | 24.98% |
| UPS240705C00139000 | 2024-06-25 3:48PM EDT | 139.00 | 0.60 | 0.56 | 0.65 | -1.61 | -72.85% | 165 | 202 | 24.90% |
| UPS240705C00140000 | 2024-06-25 3:59PM EDT | 140.00 | 0.46 | 0.40 | 0.46 | -1.11 | -70.70% | 675 | 492 | 24.66% |
| UPS240705C00141000 | 2024-06-25 1:40PM EDT | 141.00 | 0.32 | 0.27 | 0.33 | -0.85 | -72.65% | 16 | 185 | 24.71% |
| UPS240705C00142000 | 2024-06-25 3:35PM EDT | 142.00 | 0.25 | 0.17 | 0.25 | -0.65 | -72.22% | 27 | 248 | 25.24% |
| UPS240705C00143000 | 2024-06-25 3:58PM EDT | 143.00 | 0.17 | 0.15 | 0.18 | -0.41 | -70.69% | 29 | 133 | 25.49% |
| UPS240705C00144000 | 2024-06-25 3:58PM EDT | 144.00 | 0.15 | 0.10 | 0.15 | -0.27 | -64.29% | 23 | 249 | 26.56% |
| UPS240705C00145000 | 2024-06-25 3:59PM EDT | 145.00 | 0.10 | 0.08 | 0.16 | -0.24 | -70.59% | 2,019 | 205 | 29.00% |
| UPS240705C00146000 | 2024-06-25 3:23PM EDT | 146.00 | 0.07 | 0.06 | 0.14 | -0.16 | -69.57% | 27 | 19 | 30.18% |
| UPS240705C00147000 | 2024-06-24 10:51AM EDT | 147.00 | 0.21 | 0.03 | 0.35 | 0.00 | - | 26 | 31 | 39.36% |
| UPS240705C00148000 | 2024-06-25 10:41AM EDT | 148.00 | 0.05 | 0.03 | 0.37 | -0.07 | -58.33% | 1 | 10 | 42.09% |
| UPS240705C00149000 | 2024-06-03 1:27PM EDT | 149.00 | 0.46 | 0.02 | 0.38 | 0.00 | - | 1 | 7 | 44.53% |
| UPS240705C00150000 | 2024-06-25 11:28AM EDT | 150.00 | 0.06 | 0.02 | 0.00 | -0.01 | -14.29% | 17 | 28 | 12.50% |
| UPS240705C00152500 | 2024-06-25 11:18AM EDT | 152.50 | 0.03 | 0.02 | 0.28 | -0.27 | -90.00% | 3 | 0 | 48.44% |
| UPS240705C00155000 | 2024-06-07 1:44PM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| UPS240705C00157500 | 2024-05-31 2:42PM EDT | 157.50 | 0.15 | 0.01 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPS240705C00160000 | 2024-05-31 2:43PM EDT | 160.00 | 0.13 | 0.01 | 1.28 | 0.00 | - | 2 | 0 | 74.66% |
認沽盤範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240705P00100000 | 2024-05-30 10:26AM EDT | 100.00 | 0.13 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 117.68% |
| UPS240705P00110000 | 2024-06-17 1:34PM EDT | 110.00 | 0.04 | 0.01 | 0.31 | 0.00 | - | - | 1 | 65.04% |
| UPS240705P00115000 | 2024-06-25 12:44PM EDT | 115.00 | 0.04 | 0.02 | 0.09 | -0.06 | -60.00% | 11 | 1 | 47.66% |
| UPS240705P00120000 | 2024-06-12 10:06AM EDT | 120.00 | 0.05 | 0.03 | 0.12 | 0.00 | - | 1 | 37 | 38.28% |
| UPS240705P00123000 | 2024-06-24 10:54AM EDT | 123.00 | 0.04 | 0.05 | 0.00 | 0.00 | - | 9 | 10 | 12.50% |
| UPS240705P00124000 | 2024-06-13 10:07AM EDT | 124.00 | 0.23 | 0.09 | 1.37 | 0.00 | - | 8 | 29 | 57.57% |
| UPS240705P00125000 | 2024-06-25 3:55PM EDT | 125.00 | 0.14 | 0.13 | 0.16 | +0.10 | +250.00% | 56 | 22 | 28.22% |
| UPS240705P00126000 | 2024-06-25 1:55PM EDT | 126.00 | 0.18 | 0.17 | 0.21 | +0.12 | +200.00% | 13 | 25 | 27.44% |
| UPS240705P00127000 | 2024-06-25 3:49PM EDT | 127.00 | 0.25 | 0.23 | 0.28 | +0.19 | +316.67% | 13 | 57 | 26.76% |
| UPS240705P00128000 | 2024-06-25 2:52PM EDT | 128.00 | 0.35 | 0.31 | 0.35 | +0.24 | +218.18% | 14 | 12 | 25.64% |
| UPS240705P00129000 | 2024-06-25 3:55PM EDT | 129.00 | 0.45 | 0.43 | 0.47 | +0.34 | +309.09% | 28 | 31 | 25.05% |
| UPS240705P00130000 | 2024-06-25 3:52PM EDT | 130.00 | 0.59 | 0.58 | 0.65 | +0.48 | +436.36% | 2,236 | 69 | 24.83% |
| UPS240705P00131000 | 2024-06-25 2:36PM EDT | 131.00 | 0.82 | 0.79 | 0.85 | +0.61 | +290.48% | 21 | 50 | 24.20% |
| UPS240705P00132000 | 2024-06-25 3:50PM EDT | 132.00 | 1.08 | 1.04 | 1.12 | +0.79 | +272.41% | 54 | 60 | 23.78% |
| UPS240705P00133000 | 2024-06-25 3:59PM EDT | 133.00 | 1.42 | 1.36 | 1.46 | +1.02 | +255.00% | 197 | 207 | 23.44% |
| UPS240705P00134000 | 2024-06-25 3:49PM EDT | 134.00 | 1.84 | 1.78 | 1.85 | +1.27 | +222.81% | 124 | 86 | 22.85% |
| UPS240705P00135000 | 2024-06-25 3:57PM EDT | 135.00 | 2.30 | 2.23 | 2.32 | +1.57 | +215.07% | 2,259 | 112 | 22.32% |
| UPS240705P00136000 | 2024-06-25 3:47PM EDT | 136.00 | 2.85 | 2.80 | 2.94 | +1.84 | +182.18% | 110 | 73 | 22.58% |
| UPS240705P00137000 | 2024-06-25 2:37PM EDT | 137.00 | 3.60 | 3.45 | 3.65 | +2.25 | +166.67% | 401 | 96 | 23.07% |
| UPS240705P00138000 | 2024-06-25 12:02PM EDT | 138.00 | 4.33 | 4.15 | 4.35 | +2.56 | +144.63% | 17 | 27 | 22.61% |
| UPS240705P00139000 | 2024-06-25 12:18PM EDT | 139.00 | 5.10 | 4.00 | 5.50 | +2.82 | +123.68% | 1 | 97 | 28.08% |
| UPS240705P00140000 | 2024-06-25 1:23PM EDT | 140.00 | 5.90 | 5.60 | 6.05 | +3.17 | +116.12% | 5 | 122 | 23.73% |
| UPS240705P00141000 | 2024-06-24 11:33AM EDT | 141.00 | 3.20 | 6.40 | 8.00 | 0.00 | - | 13 | 21 | 41.70% |
| UPS240705P00142000 | 2024-06-25 2:54PM EDT | 142.00 | 7.95 | 7.55 | 7.85 | +3.85 | +93.90% | 39 | 246 | 24.17% |
| UPS240705P00143000 | 2024-06-20 9:54AM EDT | 143.00 | 7.57 | 8.35 | 9.60 | 0.00 | - | 2 | 0 | 41.80% |
| UPS240705P00144000 | 2024-06-24 11:00AM EDT | 144.00 | 5.30 | 8.80 | 10.50 | 0.00 | - | 3 | 4 | 42.87% |
| UPS240705P00145000 | 2024-06-14 3:22PM EDT | 145.00 | 9.70 | 10.20 | 11.75 | 0.00 | - | 2 | 0 | 49.90% |
