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2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS260116C00070000 | 2024-06-25 1:49PM EDT | 70.00 | 65.23 | 62.50 | 67.50 | -3.77 | -5.46% | 1 | 44 | 44.56% |
| UPS260116C00075000 | 2024-06-25 1:45PM EDT | 75.00 | 60.30 | 57.50 | 62.50 | -0.47 | -0.77% | 1 | 26 | 40.72% |
| UPS260116C00080000 | 2024-06-21 11:31AM EDT | 80.00 | 58.55 | 53.00 | 58.00 | 0.00 | - | 1 | 61 | 38.93% |
| UPS260116C00085000 | 2024-04-29 11:43AM EDT | 85.00 | 64.30 | 49.15 | 53.30 | 0.00 | - | 3 | 0 | 36.38% |
| UPS260116C00090000 | 2024-06-25 1:41PM EDT | 90.00 | 47.45 | 45.65 | 47.90 | -2.55 | -5.10% | 1 | 19 | 31.77% |
| UPS260116C00095000 | 2024-06-25 1:58PM EDT | 95.00 | 43.20 | 40.00 | 42.90 | -11.74 | -21.37% | 2 | 23 | 28.61% |
| UPS260116C00100000 | 2024-06-25 3:42PM EDT | 100.00 | 38.53 | 38.10 | 39.30 | +0.03 | +0.08% | 2 | 60 | 29.14% |
| UPS260116C00105000 | 2024-06-14 1:09PM EDT | 105.00 | 35.02 | 34.40 | 35.15 | 0.00 | - | 12 | 22 | 27.86% |
| UPS260116C00110000 | 2024-06-17 12:58PM EDT | 110.00 | 31.40 | 30.90 | 32.00 | 0.00 | - | 1 | 48 | 28.35% |
| UPS260116C00115000 | 2024-06-20 10:05AM EDT | 115.00 | 29.00 | 27.60 | 28.80 | 0.00 | - | 1 | 64 | 28.24% |
| UPS260116C00120000 | 2024-06-25 1:03PM EDT | 120.00 | 24.70 | 24.60 | 25.25 | -2.61 | -9.56% | 1 | 92 | 27.14% |
| UPS260116C00125000 | 2024-06-25 12:15PM EDT | 125.00 | 22.00 | 21.80 | 22.45 | -1.50 | -6.38% | 1 | 87 | 26.99% |
| UPS260116C00130000 | 2024-06-25 2:02PM EDT | 130.00 | 19.40 | 19.15 | 19.75 | -1.56 | -7.44% | 4 | 488 | 26.64% |
| UPS260116C00135000 | 2024-06-25 12:42PM EDT | 135.00 | 16.91 | 16.90 | 18.50 | -0.09 | -0.53% | 6 | 297 | 28.16% |
| UPS260116C00140000 | 2024-06-25 2:35PM EDT | 140.00 | 14.75 | 14.60 | 16.50 | -2.60 | -14.99% | 28 | 225 | 28.19% |
| UPS260116C00145000 | 2024-06-25 12:14PM EDT | 145.00 | 12.80 | 12.60 | 13.30 | -0.90 | -6.57% | 2 | 1,176 | 26.15% |
| UPS260116C00150000 | 2024-06-25 3:44PM EDT | 150.00 | 11.00 | 10.75 | 11.40 | -2.00 | -15.38% | 3 | 1,705 | 25.74% |
| UPS260116C00155000 | 2024-06-25 2:57PM EDT | 155.00 | 9.75 | 8.40 | 11.90 | -1.50 | -13.33% | 4 | 510 | 28.75% |
| UPS260116C00160000 | 2024-06-20 2:30PM EDT | 160.00 | 9.19 | 7.85 | 8.40 | 0.00 | - | 6 | 340 | 25.31% |
| UPS260116C00165000 | 2024-06-25 12:43PM EDT | 165.00 | 6.70 | 6.50 | 7.25 | -1.05 | -13.55% | 14 | 522 | 25.26% |
| UPS260116C00170000 | 2024-06-24 2:02PM EDT | 170.00 | 6.95 | 5.50 | 6.40 | 0.00 | - | 1 | 794 | 25.50% |
| UPS260116C00175000 | 2024-06-25 3:46PM EDT | 175.00 | 4.85 | 4.50 | 5.05 | -1.15 | -19.17% | 12 | 1,154 | 24.57% |
| UPS260116C00180000 | 2024-06-25 10:02AM EDT | 180.00 | 4.49 | 3.75 | 4.25 | -0.48 | -9.66% | 5 | 373 | 24.42% |
| UPS260116C00185000 | 2024-06-25 1:09PM EDT | 185.00 | 3.35 | 3.10 | 3.55 | -0.78 | -18.89% | 1 | 189 | 24.24% |
| UPS260116C00190000 | 2024-06-25 3:04PM EDT | 190.00 | 2.98 | 2.56 | 3.00 | -0.27 | -8.31% | 2 | 137 | 24.18% |
| UPS260116C00195000 | 2024-06-24 10:48AM EDT | 195.00 | 2.99 | 2.15 | 2.53 | 0.00 | - | 1 | 562 | 24.13% |
| UPS260116C00200000 | 2024-06-18 3:07PM EDT | 200.00 | 2.00 | 1.75 | 2.17 | 0.00 | - | 1 | 152 | 24.20% |
| UPS260116C00210000 | 2024-06-14 11:03AM EDT | 210.00 | 1.37 | 1.15 | 1.59 | 0.00 | - | 9 | 127 | 24.31% |
| UPS260116C00220000 | 2024-06-17 11:28AM EDT | 220.00 | 0.99 | 0.78 | 1.22 | 0.00 | - | 5 | 368 | 24.65% |
| UPS260116C00230000 | 2024-06-13 9:45AM EDT | 230.00 | 0.70 | 0.40 | 1.30 | 0.00 | - | 2 | 75 | 26.64% |
| UPS260116C00240000 | 2024-06-25 3:42PM EDT | 240.00 | 0.51 | 0.48 | 0.64 | -0.05 | -8.93% | 10 | 250 | 24.70% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPS260116P00070000 | 2024-06-25 10:43AM EDT | 70.00 | 0.95 | 0.60 | 0.95 | +0.09 | +10.47% | 5 | 540 | 32.96% |
| UPS260116P00075000 | 2024-06-03 10:52AM EDT | 75.00 | 1.29 | 1.26 | 1.61 | 0.00 | - | 1 | 86 | 33.88% |
| UPS260116P00080000 | 2024-05-07 10:35AM EDT | 80.00 | 1.35 | 1.58 | 1.79 | 0.00 | - | 1 | 33 | 31.62% |
| UPS260116P00085000 | 2024-06-20 12:39PM EDT | 85.00 | 2.15 | 2.22 | 2.49 | 0.00 | - | 4 | 51 | 31.43% |
| UPS260116P00090000 | 2024-06-25 11:56AM EDT | 90.00 | 2.94 | 2.87 | 3.20 | +0.03 | +1.03% | 2 | 998 | 30.74% |
| UPS260116P00095000 | 2024-06-25 11:08AM EDT | 95.00 | 3.65 | 3.65 | 4.00 | -0.05 | -1.35% | 4 | 301 | 29.95% |
| UPS260116P00100000 | 2024-06-25 3:40PM EDT | 100.00 | 4.80 | 4.70 | 4.90 | +0.50 | +11.63% | 8 | 491 | 29.08% |
| UPS260116P00105000 | 2024-06-25 11:51AM EDT | 105.00 | 5.75 | 5.75 | 6.10 | -0.25 | -4.17% | 49 | 19 | 28.58% |
| UPS260116P00110000 | 2024-06-25 1:05PM EDT | 110.00 | 7.29 | 7.05 | 7.40 | +0.94 | +14.80% | 6 | 145 | 27.91% |
| UPS260116P00115000 | 2024-06-24 10:45AM EDT | 115.00 | 7.55 | 8.50 | 8.90 | 0.00 | - | 3 | 589 | 27.29% |
| UPS260116P00120000 | 2024-06-25 1:50PM EDT | 120.00 | 10.50 | 10.15 | 10.60 | +0.84 | +8.70% | 3 | 399 | 26.68% |
| UPS260116P00125000 | 2024-06-25 1:50PM EDT | 125.00 | 12.30 | 11.45 | 12.55 | +0.50 | +4.24% | 2 | 565 | 26.15% |
| UPS260116P00130000 | 2024-06-21 2:59PM EDT | 130.00 | 13.15 | 13.80 | 14.65 | 0.00 | - | 1 | 1,335 | 25.53% |
| UPS260116P00135000 | 2024-06-20 9:33AM EDT | 135.00 | 16.70 | 16.35 | 16.95 | 0.00 | - | 1 | 627 | 24.88% |
| UPS260116P00140000 | 2024-06-25 2:35PM EDT | 140.00 | 19.15 | 18.15 | 19.45 | -0.03 | -0.16% | 6 | 793 | 24.21% |
| UPS260116P00145000 | 2024-06-24 12:12PM EDT | 145.00 | 19.70 | 20.85 | 22.25 | 0.00 | - | 1 | 362 | 23.65% |
| UPS260116P00150000 | 2024-06-12 1:15PM EDT | 150.00 | 23.25 | 22.90 | 25.30 | 0.00 | - | 1 | 287 | 23.12% |
| UPS260116P00155000 | 2024-06-07 12:44PM EDT | 155.00 | 25.40 | 26.75 | 28.35 | 0.00 | - | 1 | 72 | 22.25% |
| UPS260116P00160000 | 2024-06-18 11:25AM EDT | 160.00 | 30.25 | 31.00 | 31.70 | 0.00 | - | 1 | 242 | 21.48% |
| UPS260116P00165000 | 2024-05-06 12:44PM EDT | 165.00 | 27.77 | 31.95 | 33.90 | 0.00 | - | 60 | 246 | 18.02% |
| UPS260116P00170000 | 2024-06-05 12:39PM EDT | 170.00 | 36.50 | 37.65 | 39.35 | 0.00 | - | 2 | 3 | 20.48% |
| UPS260116P00175000 | 2024-06-05 12:41PM EDT | 175.00 | 40.00 | 42.35 | 43.30 | 0.00 | - | 4 | 24 | 19.62% |
| UPS260116P00180000 | 2024-04-30 1:06PM EDT | 180.00 | 37.57 | 43.40 | 45.15 | 0.00 | - | 10 | 11 | 0.00% |
| UPS260116P00185000 | 2024-06-20 2:36PM EDT | 185.00 | 48.97 | 51.05 | 53.00 | 0.00 | - | 1 | 2 | 21.44% |
| UPS260116P00190000 | 2024-06-24 10:43AM EDT | 190.00 | 51.56 | 55.10 | 58.15 | 0.00 | - | 1 | 6 | 23.02% |
| UPS260116P00195000 | 2024-05-23 9:51AM EDT | 195.00 | 53.40 | 56.00 | 61.00 | 0.00 | - | 1 | 0 | 15.98% |
| UPS260116P00200000 | 2024-04-11 10:21AM EDT | 200.00 | 53.73 | 51.40 | 54.15 | 0.00 | - | 1 | 7 | 0.00% |
| UPS260116P00210000 | 2024-04-11 10:32AM EDT | 210.00 | 63.00 | 60.00 | 65.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPS260116P00220000 | 2024-05-23 11:05AM EDT | 220.00 | 79.75 | 81.00 | 86.00 | 0.00 | - | 1 | 0 | 20.03% |
| UPS260116P00230000 | 2024-02-27 1:33PM EDT | 230.00 | 81.70 | 79.00 | 83.45 | 0.00 | - | 1 | 0 | 0.00% |
| UPS260116P00240000 | 2024-05-20 9:33AM EDT | 240.00 | 93.58 | 103.50 | 108.50 | 0.00 | - | 1 | 0 | 33.78% |
