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10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241018C00080000 | 2024-05-29 1:15PM EDT | 80.00 | 56.50 | 53.00 | 57.30 | 0.00 | - | 3 | 3 | 57.96% |
| UPS241018C00100000 | 2024-06-21 12:26PM EDT | 100.00 | 38.18 | 33.30 | 37.70 | 0.00 | - | 1 | 21 | 55.77% |
| UPS241018C00105000 | 2024-06-20 2:18PM EDT | 105.00 | 33.39 | 28.40 | 32.80 | 0.00 | - | 1 | 2 | 49.87% |
| UPS241018C00110000 | 2024-06-21 3:57PM EDT | 110.00 | 28.65 | 25.10 | 27.50 | 0.00 | - | 1 | 2 | 41.94% |
| UPS241018C00115000 | 2024-06-07 10:42AM EDT | 115.00 | 26.05 | 20.70 | 21.95 | 0.00 | - | 4 | 5 | 33.08% |
| UPS241018C00120000 | 2024-06-25 2:00PM EDT | 120.00 | 17.30 | 16.20 | 17.80 | -1.75 | -9.19% | 4 | 42 | 31.04% |
| UPS241018C00125000 | 2024-06-25 12:56PM EDT | 125.00 | 13.45 | 12.45 | 14.00 | -3.52 | -20.74% | 3 | 103 | 29.36% |
| UPS241018C00130000 | 2024-06-25 12:54PM EDT | 130.00 | 10.20 | 9.20 | 11.40 | -2.86 | -21.90% | 22 | 347 | 30.62% |
| UPS241018C00135000 | 2024-06-25 1:53PM EDT | 135.00 | 7.40 | 7.30 | 7.45 | -1.61 | -17.87% | 47 | 997 | 25.76% |
| UPS241018C00140000 | 2024-06-25 3:36PM EDT | 140.00 | 5.07 | 5.00 | 5.15 | -2.05 | -28.79% | 152 | 872 | 24.89% |
| UPS241018C00145000 | 2024-06-25 3:59PM EDT | 145.00 | 3.35 | 3.30 | 3.45 | -1.54 | -31.49% | 230 | 531 | 24.38% |
| UPS241018C00150000 | 2024-06-25 3:52PM EDT | 150.00 | 2.19 | 2.12 | 2.23 | -0.90 | -29.13% | 52 | 735 | 24.01% |
| UPS241018C00155000 | 2024-06-25 3:43PM EDT | 155.00 | 1.35 | 1.30 | 1.40 | -0.67 | -33.17% | 358 | 491 | 23.78% |
| UPS241018C00160000 | 2024-06-25 3:19PM EDT | 160.00 | 0.85 | 0.77 | 0.86 | -0.42 | -33.07% | 17 | 488 | 23.68% |
| UPS241018C00165000 | 2024-06-25 11:33AM EDT | 165.00 | 0.44 | 0.45 | 0.53 | -0.27 | -38.03% | 1 | 596 | 23.76% |
| UPS241018C00170000 | 2024-06-25 9:50AM EDT | 170.00 | 0.35 | 0.24 | 0.35 | -0.10 | -22.22% | 8 | 759 | 24.24% |
| UPS241018C00175000 | 2024-06-25 1:02PM EDT | 175.00 | 0.21 | 0.13 | 0.22 | -0.10 | -32.26% | 2 | 516 | 24.51% |
| UPS241018C00180000 | 2024-06-24 10:46AM EDT | 180.00 | 0.23 | 0.00 | 0.31 | 0.00 | - | 2 | 1,340 | 28.17% |
| UPS241018C00185000 | 2024-06-25 9:52AM EDT | 185.00 | 0.10 | 0.03 | 0.30 | -0.04 | -28.57% | 12 | 506 | 30.13% |
| UPS241018C00190000 | 2024-06-25 9:31AM EDT | 190.00 | 0.08 | 0.02 | 0.16 | 0.00 | - | 2 | 6,717 | 29.15% |
| UPS241018C00195000 | 2024-06-12 10:48AM EDT | 195.00 | 0.09 | 0.01 | 0.20 | 0.00 | - | 2 | 142 | 31.98% |
| UPS241018C00200000 | 2024-06-12 1:13PM EDT | 200.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 7 | 734 | 33.50% |
| UPS241018C00210000 | 2024-06-13 10:38AM EDT | 210.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 20 | 36.28% |
| UPS241018C00220000 | 2024-03-13 10:23AM EDT | 220.00 | 0.23 | 0.00 | 2.21 | 0.00 | - | 2 | 0 | 53.78% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS241018P00080000 | 2024-06-13 10:52AM EDT | 80.00 | 0.07 | 0.01 | 0.44 | 0.00 | - | 2 | 2 | 51.71% |
| UPS241018P00085000 | 2024-06-21 1:11PM EDT | 85.00 | 0.10 | 0.03 | 0.23 | 0.00 | - | 2 | 14 | 41.50% |
| UPS241018P00090000 | 2024-06-25 12:54PM EDT | 90.00 | 0.12 | 0.06 | 0.34 | -0.04 | -25.00% | 2 | 178 | 39.50% |
| UPS241018P00095000 | 2024-06-25 12:53PM EDT | 95.00 | 0.30 | 0.17 | 0.31 | +0.12 | +66.67% | 2 | 9 | 34.33% |
| UPS241018P00100000 | 2024-06-25 12:56PM EDT | 100.00 | 0.36 | 0.30 | 0.60 | +0.01 | +2.86% | 2 | 23 | 34.28% |
| UPS241018P00105000 | 2024-06-25 12:00PM EDT | 105.00 | 0.57 | 0.57 | 0.63 | +0.06 | +11.76% | 23 | 116 | 29.96% |
| UPS241018P00110000 | 2024-06-25 1:10PM EDT | 110.00 | 0.86 | 0.92 | 1.79 | +0.11 | +14.67% | 1 | 203 | 34.22% |
| UPS241018P00115000 | 2024-06-25 3:44PM EDT | 115.00 | 1.44 | 1.48 | 1.55 | +0.44 | +44.00% | 2 | 184 | 27.37% |
| UPS241018P00120000 | 2024-06-25 11:25AM EDT | 120.00 | 2.16 | 2.29 | 2.39 | +0.51 | +30.91% | 5 | 189 | 26.31% |
| UPS241018P00125000 | 2024-06-25 3:58PM EDT | 125.00 | 3.52 | 3.45 | 3.60 | +1.05 | +42.51% | 55 | 475 | 25.35% |
| UPS241018P00130000 | 2024-06-25 1:39PM EDT | 130.00 | 5.08 | 5.10 | 5.25 | +1.25 | +32.64% | 44 | 959 | 24.43% |
| UPS241018P00135000 | 2024-06-25 3:36PM EDT | 135.00 | 7.45 | 7.30 | 7.45 | +1.81 | +32.09% | 24 | 438 | 23.65% |
| UPS241018P00140000 | 2024-06-25 3:36PM EDT | 140.00 | 10.25 | 10.05 | 10.25 | +1.15 | +12.64% | 1 | 516 | 23.06% |
| UPS241018P00145000 | 2024-06-24 3:26PM EDT | 145.00 | 10.85 | 13.40 | 13.75 | 0.00 | - | 10 | 479 | 23.11% |
| UPS241018P00150000 | 2024-06-11 1:53PM EDT | 150.00 | 15.33 | 17.10 | 17.95 | 0.00 | - | 10 | 260 | 24.38% |
| UPS241018P00155000 | 2024-06-20 11:04AM EDT | 155.00 | 20.53 | 21.25 | 22.00 | 0.00 | - | 1 | 203 | 23.59% |
| UPS241018P00160000 | 2024-05-30 10:50AM EDT | 160.00 | 25.27 | 24.30 | 27.70 | 0.00 | - | 5 | 31 | 30.79% |
| UPS241018P00165000 | 2024-05-24 10:31AM EDT | 165.00 | 26.20 | 26.50 | 30.05 | 0.00 | - | 10 | 94 | 0.00% |
| UPS241018P00170000 | 2024-05-21 10:20AM EDT | 170.00 | 23.57 | 31.35 | 35.05 | 0.00 | - | 1 | 6 | 0.00% |
| UPS241018P00175000 | 2024-02-21 11:35AM EDT | 175.00 | 27.40 | 21.85 | 22.30 | 0.00 | - | - | 8 | 0.00% |
| UPS241018P00180000 | 2024-05-30 2:54PM EDT | 180.00 | 43.60 | 43.60 | 47.70 | 0.00 | - | 200 | 0 | 43.12% |
| UPS241018P00200000 | 2024-05-22 3:42PM EDT | 200.00 | 56.66 | 61.00 | 65.50 | 0.00 | - | - | 0 | 0.00% |
| UPS241018P00210000 | 2024-05-22 3:42PM EDT | 210.00 | 66.68 | 71.00 | 75.50 | 0.00 | - | - | 0 | 0.00% |
| UPS241018P00220000 | 2024-06-11 10:50AM EDT | 220.00 | 82.45 | 83.40 | 87.80 | 0.00 | - | - | 0 | 62.54% |
