ProShares Ultra Semiconductors (USD)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USD240621C00045000 | 2024-05-14 9:40AM EDT | 45.00 | 48.50 | 58.50 | 60.10 | 0.00 | - | - | 13 | 128.71% |
| USD240621C00050000 | 2024-05-15 12:13PM EDT | 50.00 | 52.00 | 54.00 | 54.70 | 0.00 | - | 2 | 21 | 119.14% |
| USD240621C00065000 | 2024-05-15 9:37AM EDT | 65.00 | 34.00 | 39.40 | 40.00 | 0.00 | - | - | 60 | 97.27% |
| USD240621C00069000 | 2024-05-17 3:03PM EDT | 69.00 | 31.20 | 35.10 | 36.50 | 0.00 | - | 2 | 2 | 90.14% |
| USD240621C00070000 | 2024-05-14 11:14AM EDT | 70.00 | 26.00 | 34.20 | 35.20 | 0.00 | - | - | 3 | 84.28% |
| USD240621C00071000 | 2024-05-16 12:34PM EDT | 71.00 | 33.65 | 33.10 | 34.20 | 0.00 | - | - | 2 | 80.13% |
| USD240621C00072000 | 2024-04-30 9:32AM EDT | 72.00 | 21.00 | 32.40 | 33.40 | 0.00 | - | - | 42 | 85.25% |
| USD240621C00075000 | 2024-05-20 1:07PM EDT | 75.00 | 31.00 | 29.50 | 30.30 | +11.03 | +55.23% | 5 | 10 | 77.59% |
| USD240621C00076000 | 2024-05-13 12:27PM EDT | 76.00 | 20.32 | 28.00 | 29.40 | 0.00 | - | 1 | 1 | 69.73% |
| USD240621C00077000 | 2024-05-14 1:12PM EDT | 77.00 | 19.97 | 27.70 | 28.70 | 0.00 | - | 2 | 1 | 79.35% |
| USD240621C00079000 | 2024-04-25 10:48AM EDT | 79.00 | 10.40 | 25.60 | 26.70 | 0.00 | - | - | 5 | 73.14% |
| USD240621C00080000 | 2024-05-17 11:01AM EDT | 80.00 | 22.95 | 24.70 | 25.50 | 0.00 | - | 1 | 28 | 69.58% |
| USD240621C00081000 | 2024-04-19 2:23PM EDT | 81.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| USD240621C00082000 | 2024-04-22 12:17PM EDT | 82.00 | 6.00 | 22.70 | 23.70 | 0.00 | - | - | 2 | 66.46% |
| USD240621C00083000 | 2024-05-14 12:49PM EDT | 83.00 | 14.80 | 22.30 | 23.30 | 0.00 | - | 1 | 27 | 73.83% |
| USD240621C00084000 | 2024-05-14 3:04PM EDT | 84.00 | 15.63 | 20.60 | 23.20 | 0.00 | - | 4 | 4 | 72.56% |
| USD240621C00085000 | 2024-05-15 10:24AM EDT | 85.00 | 17.25 | 20.50 | 21.00 | 0.00 | - | 5 | 12 | 67.63% |
| USD240621C00088000 | 2024-05-20 12:17PM EDT | 88.00 | 17.83 | 18.00 | 18.30 | +6.24 | +53.84% | 3 | 9 | 64.80% |
| USD240621C00089000 | 2024-04-25 11:04AM EDT | 89.00 | 6.10 | 17.20 | 17.50 | 0.00 | - | - | 0 | 64.43% |
| USD240621C00090000 | 2024-05-20 12:25PM EDT | 90.00 | 16.19 | 16.40 | 17.50 | +2.52 | +18.43% | 1 | 21 | 68.43% |
| USD240621C00091000 | 2024-05-15 10:03AM EDT | 91.00 | 12.10 | 15.60 | 16.00 | 0.00 | - | 4 | 7 | 63.76% |
| USD240621C00092000 | 2024-05-17 11:40AM EDT | 92.00 | 12.80 | 13.50 | 15.40 | 0.00 | - | 1 | 52 | 56.93% |
| USD240621C00093000 | 2024-05-14 3:55PM EDT | 93.00 | 9.60 | 14.10 | 14.40 | 0.00 | - | 15 | 20 | 62.43% |
| USD240621C00094000 | 2024-05-15 3:52PM EDT | 94.00 | 13.02 | 13.40 | 14.80 | 0.00 | - | 3 | 31 | 67.63% |
| USD240621C00095000 | 2024-05-17 2:56PM EDT | 95.00 | 9.67 | 12.80 | 13.00 | 0.00 | - | 7 | 28 | 62.41% |
| USD240621C00096000 | 2024-05-14 12:08PM EDT | 96.00 | 7.00 | 12.00 | 12.90 | 0.00 | - | 2 | 15 | 64.20% |
| USD240621C00097000 | 2024-05-10 10:31AM EDT | 97.00 | 5.60 | 11.30 | 11.60 | 0.00 | - | 4 | 6 | 60.77% |
| USD240621C00098000 | 2024-05-15 3:56PM EDT | 98.00 | 10.66 | 10.80 | 11.00 | 0.00 | - | 1 | 7 | 61.27% |
| USD240621C00099000 | 2024-05-17 12:22PM EDT | 99.00 | 8.45 | 10.20 | 10.40 | 0.00 | - | 1 | 2 | 61.13% |
| USD240621C00100000 | 2024-05-20 1:00PM EDT | 100.00 | 10.18 | 9.50 | 9.70 | +1.88 | +22.65% | 3 | 16 | 59.97% |
| USD240621C00101000 | 2024-05-17 1:51PM EDT | 101.00 | 6.97 | 9.00 | 9.20 | 0.00 | - | 50 | 52 | 60.33% |
| USD240621C00102000 | 2024-05-17 9:55AM EDT | 102.00 | 7.30 | 8.40 | 8.60 | 0.00 | - | 4 | 15 | 59.68% |
| USD240621C00103000 | 2024-05-20 11:14AM EDT | 103.00 | 7.60 | 7.90 | 8.10 | +0.15 | +2.01% | 10 | 31 | 59.68% |
| USD240621C00104000 | 2024-05-20 12:56PM EDT | 104.00 | 7.95 | 7.40 | 7.60 | +2.38 | +42.73% | 6 | 40 | 59.50% |
| USD240621C00105000 | 2024-05-20 2:40PM EDT | 105.00 | 7.10 | 7.00 | 7.20 | +2.30 | +47.92% | 36 | 30 | 59.96% |
| USD240621C00110000 | 2024-05-20 2:40PM EDT | 110.00 | 5.00 | 4.90 | 5.10 | +1.30 | +35.14% | 349 | 52 | 58.97% |
| USD240621C00115000 | 2024-05-20 12:59PM EDT | 115.00 | 3.71 | 3.20 | 3.50 | +1.09 | +41.60% | 49 | 79 | 57.69% |
| USD240621C00120000 | 2024-05-20 3:14PM EDT | 120.00 | 2.40 | 1.65 | 2.40 | +0.20 | +9.09% | 53 | 17 | 55.19% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USD240621P00050000 | 2024-05-06 9:49AM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 6 | 0 | 124.41% |
| USD240621P00055000 | 2024-05-10 12:31PM EDT | 55.00 | 0.23 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 111.52% |
| USD240621P00060000 | 2024-05-20 2:30PM EDT | 60.00 | 0.22 | 0.05 | 0.50 | -0.17 | -43.59% | 5 | 10 | 98.05% |
| USD240621P00062000 | 2024-05-01 1:28PM EDT | 62.00 | 1.69 | 0.05 | 0.50 | 0.00 | - | - | 1 | 92.87% |
| USD240621P00063000 | 2024-04-30 1:12PM EDT | 63.00 | 1.05 | 0.05 | 0.50 | 0.00 | - | - | 1 | 90.43% |
| USD240621P00064000 | 2024-05-15 9:30AM EDT | 64.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 87.89% |
| USD240621P00065000 | 2024-05-10 12:33PM EDT | 65.00 | 0.55 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 86.82% |
| USD240621P00067000 | 2024-04-26 10:36AM EDT | 67.00 | 1.50 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 87.60% |
| USD240621P00068000 | 2024-05-01 11:18AM EDT | 68.00 | 2.80 | 0.05 | 0.80 | 0.00 | - | - | 1 | 85.16% |
| USD240621P00069000 | 2024-05-06 2:57PM EDT | 69.00 | 0.92 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 81.64% |
| USD240621P00070000 | 2024-05-16 3:50PM EDT | 70.00 | 0.30 | 0.15 | 0.60 | 0.00 | - | 2 | 15 | 78.22% |
| USD240621P00071000 | 2024-05-15 10:30AM EDT | 71.00 | 0.50 | 0.15 | 0.65 | 0.00 | - | 14 | 17 | 76.86% |
| USD240621P00072000 | 2024-05-09 9:48AM EDT | 72.00 | 1.45 | 0.15 | 0.90 | 0.00 | - | 1 | 3 | 78.86% |
| USD240621P00074000 | 2024-05-17 11:04AM EDT | 74.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | 30 | 34 | 66.99% |
| USD240621P00075000 | 2024-05-16 11:06AM EDT | 75.00 | 0.50 | 0.20 | 0.55 | 0.00 | - | 1 | 18 | 66.70% |
| USD240621P00076000 | 2024-05-13 11:02AM EDT | 76.00 | 1.55 | 0.50 | 0.55 | 0.00 | - | 1 | 3 | 69.29% |
| USD240621P00077000 | 2024-05-20 1:52PM EDT | 77.00 | 0.55 | 0.55 | 0.65 | -0.32 | -36.78% | 10 | 12 | 69.04% |
| USD240621P00078000 | 2024-05-20 1:16PM EDT | 78.00 | 0.60 | 0.60 | 0.70 | -0.70 | -53.85% | 6 | 41 | 67.97% |
| USD240621P00079000 | 2024-05-17 2:33PM EDT | 79.00 | 1.10 | 0.65 | 0.75 | 0.00 | - | 2 | 3 | 66.80% |
| USD240621P00080000 | 2024-05-20 10:53AM EDT | 80.00 | 0.82 | 0.70 | 0.85 | -0.29 | -26.13% | 3 | 27 | 66.06% |
| USD240621P00081000 | 2024-05-17 3:52PM EDT | 81.00 | 1.25 | 0.80 | 0.90 | 0.00 | - | 12 | 11 | 65.23% |
| USD240621P00082000 | 2024-05-16 9:45AM EDT | 82.00 | 1.08 | 0.90 | 1.00 | 0.00 | - | 10 | 28 | 64.80% |
| USD240621P00083000 | 2024-05-20 3:16PM EDT | 83.00 | 1.05 | 1.00 | 1.10 | -0.12 | -10.26% | 10 | 4 | 64.14% |
| USD240621P00084000 | 2024-05-20 1:05PM EDT | 84.00 | 1.07 | 1.05 | 1.20 | -0.46 | -30.07% | 1 | 2 | 62.94% |
| USD240621P00085000 | 2024-05-16 1:43PM EDT | 85.00 | 1.44 | 1.20 | 1.35 | 0.00 | - | 3 | 26 | 62.84% |
| USD240621P00086000 | 2024-05-17 2:41PM EDT | 86.00 | 2.00 | 1.30 | 1.50 | -0.28 | -12.28% | 2 | 32 | 62.16% |
| USD240621P00087000 | 2024-05-15 11:29AM EDT | 87.00 | 2.38 | 1.50 | 1.65 | 0.00 | - | 5 | 8 | 62.01% |
| USD240621P00088000 | 2024-05-20 3:16PM EDT | 88.00 | 1.72 | 1.65 | 1.85 | -0.11 | -6.01% | 10 | 8 | 61.69% |
| USD240621P00089000 | 2024-05-15 11:25AM EDT | 89.00 | 2.75 | 1.85 | 2.00 | 0.00 | - | 1 | 6 | 61.18% |
| USD240621P00090000 | 2024-05-20 12:56PM EDT | 90.00 | 1.92 | 2.00 | 2.20 | -1.13 | -37.05% | 5 | 13 | 60.50% |
| USD240621P00091000 | 2024-04-19 1:07PM EDT | 91.00 | 15.85 | 3.30 | 3.60 | 0.00 | - | 3 | 3 | 72.44% |
| USD240621P00092000 | 2024-05-15 10:16AM EDT | 92.00 | 4.04 | 2.45 | 2.65 | 0.00 | - | - | 2 | 59.79% |
| USD240621P00093000 | 2024-05-16 1:01PM EDT | 93.00 | 2.85 | 2.70 | 2.90 | 0.00 | - | 1 | 2 | 59.45% |
| USD240621P00094000 | 2024-05-17 3:05PM EDT | 94.00 | 4.45 | 3.00 | 3.20 | 0.00 | - | 1 | 2 | 59.41% |
| USD240621P00095000 | 2024-05-17 2:56PM EDT | 95.00 | 4.90 | 3.20 | 3.50 | -0.15 | -2.97% | 1 | 9 | 58.69% |
| USD240621P00096000 | 2024-05-17 2:20PM EDT | 96.00 | 3.70 | 3.50 | 3.80 | -1.80 | -32.73% | 1 | 0 | 58.29% |
| USD240621P00097000 | 2024-05-16 2:38PM EDT | 97.00 | 4.48 | 3.90 | 4.20 | 0.00 | - | - | 4 | 58.62% |
| USD240621P00100000 | 2024-05-20 12:56PM EDT | 100.00 | 4.87 | 5.00 | 5.30 | -0.26 | -5.07% | 336 | 70 | 57.54% |
| USD240621P00101000 | 2024-05-20 1:11PM EDT | 101.00 | 5.35 | 5.40 | 5.90 | -2.21 | -29.23% | 25 | 5 | 57.93% |
| USD240621P00103000 | 2024-05-20 2:10PM EDT | 103.00 | 6.60 | 6.40 | 8.00 | -1.00 | -13.16% | 6 | 2 | 62.60% |
| USD240621P00105000 | 2024-05-15 12:21PM EDT | 105.00 | 9.00 | 7.40 | 7.80 | 0.00 | - | 1 | 3 | 57.25% |
| USD240621P00110000 | 2024-05-15 12:20PM EDT | 110.00 | 12.10 | 10.30 | 10.60 | 0.00 | - | - | 1 | 55.79% |
© 2024 Yahoo. Todos los derechos reservados.