香港股市 已收市

United Parcel Service, Inc. (UPS)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
149.15+0.51 (+0.34%)
市場開市。 截至 09:55AM EST。
價內期權
認購期權範圍2024年2月23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
UPS240223C000750002024-02-15 2:55PM EST75.0072.4071.5575.100.00-500465.43%
UPS240223C000800002024-02-16 1:18PM EST80.0068.6566.5069.850.00-33401.76%
UPS240223C000850002024-02-12 10:59AM EST85.0062.3561.5065.000.00-10382.42%
UPS240223C001000002024-02-15 3:48PM EST100.0047.1846.5049.900.00-20279.30%
UPS240223C001250002024-02-14 2:17PM EST125.0019.1521.8524.400.00-40113.87%
UPS240223C001300002024-02-05 2:29PM EST130.0010.4017.7018.600.00-200.00%
UPS240223C001320002024-02-15 3:50PM EST132.0015.2315.7016.550.00--00.00%
UPS240223C001330002024-02-13 1:45PM EST133.0010.7315.0515.550.00--00.00%
UPS240223C001350002024-02-16 2:26PM EST135.0014.0512.7513.700.00-15150.00%
UPS240223C001370002024-02-13 3:41PM EST137.007.4510.3512.050.00--00.00%
UPS240223C001380002024-02-20 11:47AM EST138.0010.409.7510.650.00-110.00%
UPS240223C001390002024-02-16 1:24PM EST139.0010.009.009.750.00-1110.00%
UPS240223C001400002024-02-20 11:32AM EST140.009.007.759.050.00-1120.00%
UPS240223C001410002024-02-16 10:31AM EST141.006.156.607.850.00-7120.00%
UPS240223C001420002024-02-15 3:56PM EST142.004.985.706.600.00-77200.00%
UPS240223C001430002024-02-20 10:02AM EST143.005.504.606.000.00-15350.00%
UPS240223C001440002024-02-20 9:31AM EST144.004.054.154.700.00-2630.00%
UPS240223C001450002024-02-20 2:49PM EST145.004.103.454.150.00-15229.38%
UPS240223C001460002024-02-20 3:56PM EST146.003.062.702.960.00-501980.00%
UPS240223C001470002024-02-20 2:01PM EST147.002.801.872.190.00-7238110.65%
UPS240223C001480002024-02-20 3:59PM EST148.001.771.341.680.00-3622,22718.65%
UPS240223C001490002024-02-21 9:35AM EST149.000.760.931.07-0.55-41.98%7990518.43%
UPS240223C001500002024-02-21 9:39AM EST150.000.650.580.70-0.20-23.53%632,86119.83%
UPS240223C001525002024-02-21 9:37AM EST152.500.180.160.19-0.10-35.71%301,06221.63%
UPS240223C001550002024-02-21 9:38AM EST155.000.050.030.09-0.03-37.50%21,69526.86%
UPS240223C001575002024-02-20 3:52PM EST157.500.030.000.200.00-7511041.99%
UPS240223C001600002024-02-20 3:50PM EST160.000.010.000.060.00-25361440.43%
UPS240223C001650002024-02-20 10:41AM EST165.000.010.000.210.00-1255559.96%
UPS240223C001675002024-02-07 11:06AM EST167.500.080.000.750.00--186.23%
UPS240223C001700002024-02-20 11:56AM EST170.000.060.000.100.00-243366.41%
UPS240223C001750002024-02-12 2:42PM EST175.000.010.000.750.00-1253110.16%
UPS240223C001800002024-02-16 1:03PM EST180.000.020.000.030.00-125178.13%
UPS240223C001850002024-01-19 1:09PM EST185.000.140.000.230.00-56113.87%
UPS240223C002000002024-02-15 3:37PM EST200.000.740.000.750.00--10177.64%
UPS240223C002350002024-02-15 3:33PM EST235.000.010.000.510.00--4237.89%
認沽盤範圍2024年2月23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
UPS240223P000750002024-02-16 10:20AM EST75.000.010.000.010.00-6060237.50%
UPS240223P001050002024-01-31 12:57PM EST105.000.050.000.050.00--2149.22%
UPS240223P001100002024-02-13 12:45PM EST110.000.010.000.050.00-413131.25%
UPS240223P001200002024-02-14 12:00PM EST120.000.030.000.750.00-10010146.29%
UPS240223P001250002024-02-16 10:25AM EST125.000.030.000.060.00-103182.03%
UPS240223P001270002024-02-14 12:01PM EST127.000.040.000.750.00-10110114.55%
UPS240223P001280002024-02-14 12:02PM EST128.000.050.000.750.00-581110.06%
UPS240223P001290002024-02-13 11:31AM EST129.000.060.000.750.00--30105.66%
UPS240223P001300002024-02-20 11:04AM EST130.000.020.000.190.00-2816477.73%
UPS240223P001310002024-02-07 11:07AM EST131.000.100.000.000.00--325.00%
UPS240223P001320002024-02-07 11:07AM EST132.000.140.000.750.00--292.19%
UPS240223P001330002024-02-13 3:46PM EST133.000.130.000.340.00-21474.02%
UPS240223P001340002024-02-14 3:54PM EST134.000.110.000.340.00-12270.12%
UPS240223P001350002024-02-21 9:35AM EST135.000.020.010.230.00-422161.91%
UPS240223P001360002024-02-16 10:01AM EST136.000.080.010.750.00-23674.51%
UPS240223P001370002024-02-15 10:36AM EST137.000.120.010.320.00-277157.81%
UPS240223P001380002024-02-16 3:21PM EST138.000.070.000.750.00-98665.23%
UPS240223P001390002024-02-20 10:46AM EST139.000.100.000.750.00-115060.64%
UPS240223P001400002024-02-20 2:58PM EST140.000.040.010.200.00-391,12047.75%
UPS240223P001410002024-02-20 12:14PM EST141.000.080.000.750.00-337251.42%
UPS240223P001420002024-02-21 9:30AM EST142.000.060.030.12-0.03-33.33%17934.96%
UPS240223P001430002024-02-20 12:24PM EST143.000.160.090.150.00-598932.62%
UPS240223P001440002024-02-21 9:32AM EST144.000.250.160.26+0.07+38.89%212,57833.01%
UPS240223P001450002024-02-21 9:30AM EST145.000.290.270.34-0.01-3.33%11,80130.96%
UPS240223P001460002024-02-21 9:31AM EST146.000.460.460.57-0.04-8.00%152231.84%
UPS240223P001470002024-02-21 9:34AM EST147.000.850.671.060.00-516836.38%
UPS240223P001480002024-02-20 2:32PM EST148.001.011.101.31-0.07-6.48%111234.01%
UPS240223P001490002024-02-20 3:52PM EST149.001.651.692.000.00-13511638.48%
UPS240223P001500002024-02-21 9:30AM EST150.002.132.192.67-0.09-4.05%117241.02%
UPS240223P001525002024-02-20 3:45PM EST152.504.304.204.750.00-376450.54%
UPS240223P001550002024-02-21 9:32AM EST155.007.006.407.25+0.25+3.70%115555.42%
UPS240223P001575002024-02-20 9:57AM EST157.508.708.559.550.00-3160.21%
UPS240223P001600002024-02-20 10:12AM EST160.0011.5011.5012.250.00-2280.96%
UPS240223P001625002024-02-09 3:59PM EST162.5017.6612.7016.500.00--098.54%
UPS240223P001650002024-01-31 12:36PM EST165.0024.0516.5017.300.00-40103.22%
UPS240223P001700002024-02-16 3:17PM EST170.0021.8321.5522.600.00-10128.81%
UPS240223P002300002024-02-16 3:01PM EST230.0081.4980.0583.500.00-10285.16%
UPS240223P002350002024-02-16 3:01PM EST235.0086.5785.0087.950.00-10275.00%