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2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250620C00080000 | 2024-04-24 3:02PM EDT | 80.00 | 64.65 | 57.00 | 62.00 | 0.00 | - | 2 | 3 | 55.24% |
| UPS250620C00085000 | 2024-05-09 9:36AM EDT | 85.00 | 62.63 | 51.60 | 56.45 | 0.00 | - | 1 | 0 | 57.31% |
| UPS250620C00090000 | 2024-05-02 2:27PM EDT | 90.00 | 57.75 | 48.00 | 53.00 | 0.00 | - | - | 1 | 57.17% |
| UPS250620C00100000 | 2024-06-25 3:51PM EDT | 100.00 | 37.10 | 36.00 | 37.90 | -3.00 | -7.48% | 2 | 3 | 32.18% |
| UPS250620C00110000 | 2024-06-25 10:43AM EDT | 110.00 | 30.00 | 27.95 | 30.00 | -2.66 | -8.14% | 1 | 107 | 30.62% |
| UPS250620C00115000 | 2024-06-14 1:09PM EDT | 115.00 | 26.13 | 24.45 | 26.05 | 0.00 | - | 6 | 67 | 29.17% |
| UPS250620C00120000 | 2024-06-25 9:32AM EDT | 120.00 | 24.30 | 21.45 | 22.45 | -1.65 | -6.36% | 2 | 61 | 28.13% |
| UPS250620C00125000 | 2024-06-17 10:44AM EDT | 125.00 | 20.03 | 18.00 | 19.40 | 0.00 | - | 2 | 13 | 27.79% |
| UPS250620C00130000 | 2024-06-25 2:53PM EDT | 130.00 | 16.10 | 15.05 | 16.50 | -2.81 | -14.86% | 2 | 44 | 27.21% |
| UPS250620C00135000 | 2024-06-25 3:58PM EDT | 135.00 | 13.60 | 13.45 | 13.90 | -2.05 | -13.10% | 4 | 32 | 26.71% |
| UPS250620C00140000 | 2024-06-25 3:47PM EDT | 140.00 | 11.35 | 11.15 | 11.60 | -2.40 | -17.45% | 142 | 500 | 26.27% |
| UPS250620C00145000 | 2024-06-25 3:29PM EDT | 145.00 | 9.40 | 9.10 | 9.95 | -2.35 | -20.00% | 4 | 69 | 26.57% |
| UPS250620C00150000 | 2024-06-24 3:11PM EDT | 150.00 | 9.30 | 7.35 | 7.80 | 0.00 | - | 2 | 106 | 25.43% |
| UPS250620C00155000 | 2024-06-25 3:29PM EDT | 155.00 | 6.15 | 5.90 | 7.25 | -1.05 | -14.58% | 7 | 80 | 27.02% |
| UPS250620C00160000 | 2024-06-24 2:31PM EDT | 160.00 | 5.00 | 4.65 | 5.90 | -1.00 | -16.67% | 3 | 272 | 26.64% |
| UPS250620C00165000 | 2024-06-24 12:52PM EDT | 165.00 | 5.00 | 3.60 | 4.10 | 0.00 | - | 1 | 162 | 24.72% |
| UPS250620C00170000 | 2024-06-25 3:05PM EDT | 170.00 | 2.80 | 2.81 | 3.25 | -1.05 | -27.27% | 6 | 186 | 24.50% |
| UPS250620C00175000 | 2024-06-25 9:40AM EDT | 175.00 | 2.45 | 2.14 | 2.81 | -0.65 | -20.97% | 16 | 139 | 25.06% |
| UPS250620C00180000 | 2024-06-21 12:18PM EDT | 180.00 | 2.25 | 1.64 | 1.94 | 0.00 | - | 2 | 605 | 23.93% |
| UPS250620C00185000 | 2024-06-21 11:51AM EDT | 185.00 | 1.78 | 1.26 | 1.52 | 0.00 | - | 3 | 325 | 23.85% |
| UPS250620C00190000 | 2024-06-21 11:04AM EDT | 190.00 | 1.45 | 0.94 | 1.20 | 0.00 | - | 1 | 159 | 23.84% |
| UPS250620C00195000 | 2024-06-24 10:54AM EDT | 195.00 | 0.90 | 0.71 | 1.31 | -0.37 | -29.13% | 1 | 52 | 25.65% |
| UPS250620C00200000 | 2024-06-20 2:21PM EDT | 200.00 | 0.80 | 0.47 | 1.92 | 0.00 | - | 10 | 51 | 29.51% |
| UPS250620C00210000 | 2024-06-10 11:38AM EDT | 210.00 | 0.53 | 0.01 | 0.78 | 0.00 | - | 2 | 9 | 26.31% |
| UPS250620C00220000 | 2024-06-24 11:21AM EDT | 220.00 | 0.32 | 0.08 | 0.30 | 0.00 | - | 1 | 5 | 24.15% |
| UPS250620C00230000 | 2024-06-13 12:41PM EDT | 230.00 | 0.25 | 0.00 | 1.19 | 0.00 | - | 9 | 40 | 32.91% |
認沽盤範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS250620P00070000 | 2024-06-25 1:23PM EDT | 70.00 | 0.35 | 0.10 | 0.40 | -0.12 | -25.53% | 6 | 0 | 35.13% |
| UPS250620P00075000 | 2024-06-24 11:50AM EDT | 75.00 | 0.41 | 0.00 | 0.60 | 0.00 | - | 3 | 13 | 34.29% |
| UPS250620P00080000 | 2024-06-24 11:47AM EDT | 80.00 | 0.32 | 0.43 | 0.85 | 0.00 | - | 2 | 15 | 33.30% |
| UPS250620P00085000 | 2024-06-25 2:47PM EDT | 85.00 | 1.12 | 1.07 | 1.40 | +0.19 | +20.43% | 1 | 522 | 33.75% |
| UPS250620P00090000 | 2024-06-25 3:57PM EDT | 90.00 | 1.57 | 1.48 | 1.65 | +0.24 | +18.05% | 5 | 277 | 31.68% |
| UPS250620P00095000 | 2024-06-18 11:59AM EDT | 95.00 | 2.05 | 2.05 | 2.23 | +0.07 | +3.54% | 2 | 149 | 30.92% |
| UPS250620P00100000 | 2024-06-25 10:26AM EDT | 100.00 | 2.64 | 2.67 | 2.91 | +0.32 | +13.79% | 95 | 5,067 | 30.02% |
| UPS250620P00105000 | 2024-06-25 11:58AM EDT | 105.00 | 3.60 | 3.50 | 3.75 | +0.50 | +16.13% | 5 | 237 | 29.17% |
| UPS250620P00110000 | 2024-06-25 3:33PM EDT | 110.00 | 4.65 | 4.50 | 4.80 | +0.80 | +20.78% | 3 | 390 | 28.42% |
| UPS250620P00115000 | 2024-06-21 11:27AM EDT | 115.00 | 5.88 | 5.80 | 6.05 | +0.56 | +10.53% | 2 | 298 | 27.67% |
| UPS250620P00120000 | 2024-06-25 10:26AM EDT | 120.00 | 6.88 | 7.30 | 7.50 | +0.38 | +5.85% | 95 | 1,005 | 26.87% |
| UPS250620P00125000 | 2024-06-25 2:43PM EDT | 125.00 | 9.15 | 9.00 | 9.35 | +0.50 | +5.78% | 7 | 524 | 26.41% |
| UPS250620P00130000 | 2024-06-25 2:42PM EDT | 130.00 | 11.25 | 10.20 | 11.30 | +1.26 | +12.61% | 6 | 253 | 25.61% |
| UPS250620P00135000 | 2024-06-25 1:35PM EDT | 135.00 | 13.50 | 12.35 | 13.60 | +1.00 | +8.00% | 5 | 151 | 24.96% |
| UPS250620P00140000 | 2024-06-25 9:31AM EDT | 140.00 | 14.48 | 15.75 | 16.15 | +0.14 | +0.98% | 1 | 81 | 24.25% |
| UPS250620P00145000 | 2024-06-10 9:32AM EDT | 145.00 | 17.50 | 18.55 | 19.10 | 0.00 | - | 1 | 113 | 23.75% |
| UPS250620P00150000 | 2024-05-29 1:42PM EDT | 150.00 | 21.68 | 21.60 | 22.30 | 0.00 | - | 1 | 684 | 23.19% |
| UPS250620P00155000 | 2024-05-24 1:36PM EDT | 155.00 | 22.50 | 23.50 | 25.20 | 0.00 | - | 2 | 118 | 21.39% |
| UPS250620P00160000 | 2024-06-18 10:15AM EDT | 160.00 | 28.30 | 28.70 | 29.35 | 0.00 | - | 2 | 89 | 21.72% |
| UPS250620P00165000 | 2024-06-25 12:23PM EDT | 165.00 | 33.00 | 31.70 | 33.35 | +3.31 | +11.15% | 12 | 10 | 21.20% |
| UPS250620P00170000 | 2024-05-24 9:37AM EDT | 170.00 | 30.35 | 33.80 | 35.70 | 0.00 | - | 2 | 9 | 10.74% |
| UPS250620P00175000 | 2024-05-22 10:41AM EDT | 175.00 | 32.40 | 39.10 | 40.10 | 0.00 | - | 1 | 8 | 0.00% |
| UPS250620P00185000 | 2024-06-18 10:22AM EDT | 185.00 | 49.80 | 48.50 | 53.30 | 0.00 | - | 3 | 4 | 27.91% |
| UPS250620P00190000 | 2024-06-14 11:49AM EDT | 190.00 | 55.70 | 53.20 | 58.00 | 0.00 | - | - | 0 | 28.43% |
| UPS250620P00200000 | 2024-04-11 10:21AM EDT | 200.00 | 53.03 | 50.00 | 55.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPS250620P00230000 | 2024-05-01 3:05PM EDT | 230.00 | 84.00 | 88.50 | 93.50 | 0.00 | - | - | 0 | 0.00% |
