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26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240726C00126000 | 2024-06-14 11:06AM EDT | 126.00 | 10.50 | 10.15 | 10.60 | 0.00 | - | 1 | 1 | 35.88% |
| UPS240726C00130000 | 2024-06-25 11:23AM EDT | 130.00 | 7.52 | 5.80 | 7.50 | -3.12 | -29.32% | 5 | 17 | 32.69% |
| UPS240726C00132000 | 2024-06-25 12:46PM EDT | 132.00 | 6.00 | 5.90 | 6.15 | -2.10 | -25.93% | 1 | 1 | 31.52% |
| UPS240726C00134000 | 2024-06-25 3:32PM EDT | 134.00 | 4.90 | 4.70 | 4.95 | -1.80 | -26.87% | 5 | 7 | 30.57% |
| UPS240726C00135000 | 2024-06-25 3:48PM EDT | 135.00 | 4.35 | 4.15 | 4.40 | -2.50 | -36.50% | 16 | 56 | 30.10% |
| UPS240726C00136000 | 2024-06-25 3:35PM EDT | 136.00 | 3.80 | 3.65 | 4.00 | -2.20 | -36.67% | 91 | 21 | 30.40% |
| UPS240726C00137000 | 2024-06-25 3:25PM EDT | 137.00 | 3.42 | 3.20 | 4.45 | -1.93 | -36.07% | 1 | 216 | 35.97% |
| UPS240726C00138000 | 2024-06-25 3:48PM EDT | 138.00 | 2.89 | 2.83 | 4.75 | -1.91 | -39.79% | 3 | 1,807 | 40.48% |
| UPS240726C00139000 | 2024-06-25 3:24PM EDT | 139.00 | 2.64 | 2.47 | 2.79 | -1.74 | -39.73% | 49 | 1,370 | 29.93% |
| UPS240726C00140000 | 2024-06-25 2:47PM EDT | 140.00 | 2.15 | 2.14 | 2.27 | -1.90 | -46.91% | 52 | 2,078 | 28.50% |
| UPS240726C00141000 | 2024-06-25 3:19PM EDT | 141.00 | 1.99 | 1.85 | 2.02 | -1.61 | -44.72% | 7 | 1,188 | 28.74% |
| UPS240726C00142000 | 2024-06-25 3:13PM EDT | 142.00 | 1.72 | 1.58 | 1.96 | -1.20 | -41.10% | 8 | 1,078 | 30.23% |
| UPS240726C00143000 | 2024-06-25 3:25PM EDT | 143.00 | 1.41 | 1.35 | 1.61 | -1.19 | -45.77% | 3 | 4,977 | 29.32% |
| UPS240726C00144000 | 2024-06-24 2:01PM EDT | 144.00 | 2.21 | 1.15 | 1.26 | 0.00 | - | 7 | 47 | 28.09% |
| UPS240726C00145000 | 2024-06-25 3:25PM EDT | 145.00 | 1.06 | 1.00 | 1.07 | -0.94 | -47.00% | 45 | 535 | 27.95% |
| UPS240726C00146000 | 2024-06-24 3:55PM EDT | 146.00 | 0.90 | 0.82 | 0.93 | 0.00 | - | 1 | 21 | 28.10% |
| UPS240726C00147000 | 2024-06-25 11:35AM EDT | 147.00 | 0.80 | 0.68 | 0.80 | -0.60 | -42.86% | 1 | 86 | 28.17% |
| UPS240726C00148000 | 2024-06-24 1:15PM EDT | 148.00 | 1.22 | 0.57 | 0.69 | 0.00 | - | 10 | 53 | 28.30% |
| UPS240726C00149000 | 2024-06-25 2:16PM EDT | 149.00 | 0.51 | 0.47 | 0.59 | -0.51 | -50.00% | 14 | 20 | 28.37% |
| UPS240726C00150000 | 2024-06-25 9:39AM EDT | 150.00 | 0.48 | 0.41 | 0.49 | -0.44 | -47.83% | 4 | 135 | 28.22% |
| UPS240726C00152500 | 2024-06-25 10:18AM EDT | 152.50 | 0.33 | 0.25 | 0.35 | -0.23 | -41.07% | 8 | 36 | 28.91% |
| UPS240726C00155000 | 2024-06-25 10:18AM EDT | 155.00 | 0.16 | 0.15 | 0.24 | -0.20 | -55.56% | 11 | 77 | 29.30% |
| UPS240726C00157500 | 2024-06-24 2:27PM EDT | 157.50 | 0.21 | 0.05 | 0.17 | 0.00 | - | 2 | 23 | 29.88% |
| UPS240726C00160000 | 2024-06-24 10:57AM EDT | 160.00 | 0.20 | 0.04 | 0.14 | 0.00 | - | 8 | 8 | 31.25% |
認沽盤範圍2024年7月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS240726P00100000 | 2024-06-14 1:47PM EDT | 100.00 | 0.09 | 0.00 | 1.30 | 0.00 | - | - | 2 | 67.19% |
| UPS240726P00105000 | 2024-06-14 1:49PM EDT | 105.00 | 0.14 | 0.00 | 1.33 | 0.00 | - | - | 6 | 58.45% |
| UPS240726P00110000 | 2024-06-14 1:44PM EDT | 110.00 | 0.24 | 0.03 | 1.38 | 0.00 | - | - | 2 | 50.29% |
| UPS240726P00115000 | 2024-06-14 1:47PM EDT | 115.00 | 0.33 | 0.09 | 1.50 | 0.00 | - | - | 2 | 52.14% |
| UPS240726P00120000 | 2024-06-25 3:36PM EDT | 120.00 | 0.46 | 0.45 | 0.52 | +0.19 | +70.37% | 2 | 39 | 30.13% |
| UPS240726P00122000 | 2024-06-20 1:17PM EDT | 122.00 | 0.54 | 0.62 | 0.76 | 0.00 | - | - | 1 | 29.98% |
| UPS240726P00124000 | 2024-06-25 11:28AM EDT | 124.00 | 0.82 | 0.86 | 1.04 | +0.37 | +82.22% | 2 | 29 | 29.42% |
| UPS240726P00125000 | 2024-06-25 12:49PM EDT | 125.00 | 1.07 | 1.01 | 1.10 | +0.55 | +105.77% | 10 | 183 | 28.09% |
| UPS240726P00126000 | 2024-06-25 12:00PM EDT | 126.00 | 1.20 | 1.18 | 1.29 | +0.31 | +34.83% | 2 | 16 | 27.87% |
| UPS240726P00127000 | 2024-06-25 3:37PM EDT | 127.00 | 1.40 | 1.38 | 1.57 | +0.63 | +81.82% | 9 | 6 | 28.20% |
| UPS240726P00128000 | 2024-06-25 3:27PM EDT | 128.00 | 1.58 | 1.59 | 2.38 | +0.72 | +83.72% | 80 | 38 | 32.28% |
| UPS240726P00129000 | 2024-06-25 3:40PM EDT | 129.00 | 1.91 | 1.85 | 2.04 | +0.87 | +83.65% | 9 | 33 | 27.34% |
| UPS240726P00130000 | 2024-06-25 2:01PM EDT | 130.00 | 2.20 | 2.14 | 2.25 | +0.98 | +80.33% | 1,129 | 302 | 26.45% |
| UPS240726P00131000 | 2024-06-25 10:35AM EDT | 131.00 | 2.58 | 2.44 | 3.70 | +1.16 | +81.69% | 7 | 11 | 33.78% |
| UPS240726P00132000 | 2024-06-25 10:47AM EDT | 132.00 | 2.83 | 2.81 | 3.65 | +1.19 | +72.56% | 101 | 61 | 30.60% |
| UPS240726P00133000 | 2024-06-25 2:02PM EDT | 133.00 | 3.30 | 3.20 | 3.85 | +1.46 | +79.35% | 1 | 21 | 28.94% |
| UPS240726P00134000 | 2024-06-25 3:40PM EDT | 134.00 | 3.71 | 3.60 | 4.70 | +1.56 | +72.56% | 1 | 36 | 31.29% |
| UPS240726P00135000 | 2024-06-25 12:21PM EDT | 135.00 | 4.27 | 4.05 | 4.30 | +1.90 | +80.17% | 22 | 3,588 | 25.38% |
| UPS240726P00136000 | 2024-06-25 10:52AM EDT | 136.00 | 4.22 | 4.55 | 5.80 | +1.48 | +54.01% | 1 | 1,391 | 31.42% |
| UPS240726P00137000 | 2024-06-25 3:25PM EDT | 137.00 | 5.15 | 5.10 | 5.35 | +2.01 | +64.01% | 1 | 40 | 24.66% |
| UPS240726P00138000 | 2024-06-25 3:48PM EDT | 138.00 | 5.85 | 5.70 | 7.85 | +2.20 | +60.27% | 3 | 36 | 36.98% |
| UPS240726P00139000 | 2024-06-25 3:24PM EDT | 139.00 | 6.03 | 6.35 | 6.60 | +1.89 | +45.65% | 2 | 887 | 24.20% |
| UPS240726P00140000 | 2024-06-24 12:39PM EDT | 140.00 | 4.45 | 7.05 | 7.30 | 0.00 | - | 11 | 636 | 24.09% |
| UPS240726P00141000 | 2024-06-24 11:17AM EDT | 141.00 | 4.92 | 7.75 | 8.10 | 0.00 | - | 7 | 7 | 24.49% |
| UPS240726P00142000 | 2024-06-24 3:20PM EDT | 142.00 | 5.82 | 8.45 | 8.85 | 0.00 | - | 3 | 2 | 24.27% |
| UPS240726P00143000 | 2024-06-25 10:52AM EDT | 143.00 | 8.66 | 9.25 | 9.65 | -1.27 | -12.79% | 1 | 3 | 24.20% |
| UPS240726P00144000 | 2024-06-07 10:57AM EDT | 144.00 | 7.60 | 10.00 | 10.40 | 0.00 | - | 1 | 1 | 23.34% |
| UPS240726P00145000 | 2024-06-13 3:37PM EDT | 145.00 | 10.75 | 9.65 | 11.35 | 0.00 | - | 1 | 4 | 24.30% |
| UPS240726P00146000 | 2024-06-14 3:20PM EDT | 146.00 | 11.28 | 10.55 | 12.20 | 0.00 | - | 1 | 11 | 23.98% |
| UPS240726P00160000 | 2024-06-25 9:32AM EDT | 160.00 | 22.50 | 23.40 | 27.90 | -1.00 | -4.26% | 1 | 0 | 61.21% |
