ProShares Ultra Silver (AGQ)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240621C00013000 | 2024-01-10 1:02PM EDT | 13.00 | 12.31 | 9.50 | 12.90 | 0.00 | - | 7 | 14 | 0.00% |
| AGQ240621C00014000 | 2023-12-19 1:15PM EDT | 14.00 | 14.10 | 10.20 | 11.50 | 0.00 | - | - | 2 | 0.00% |
| AGQ240621C00015000 | 2024-02-15 10:43AM EDT | 15.00 | 10.00 | 14.00 | 15.70 | 0.00 | - | 1 | 10 | 0.00% |
| AGQ240621C00016000 | 2023-12-19 1:37PM EDT | 16.00 | 12.30 | 8.30 | 9.30 | 0.00 | - | - | 4 | 0.00% |
| AGQ240621C00018000 | 2024-02-01 1:35PM EDT | 18.00 | 8.08 | 5.90 | 8.70 | 0.00 | - | 3 | 4 | 0.00% |
| AGQ240621C00019000 | 2024-01-12 12:39PM EDT | 19.00 | 7.56 | 5.40 | 6.00 | 0.00 | - | 4 | 9 | 0.00% |
| AGQ240621C00020000 | 2024-05-24 12:01PM EDT | 20.00 | 21.30 | 20.80 | 22.10 | -3.50 | -14.11% | 2 | 35 | 189.45% |
| AGQ240621C00021000 | 2024-03-01 3:10PM EDT | 21.00 | 5.27 | 7.80 | 8.80 | 0.00 | - | 3 | 20 | 0.00% |
| AGQ240621C00022000 | 2024-04-18 11:02AM EDT | 22.00 | 15.40 | 22.90 | 23.40 | 0.00 | - | 4 | 90 | 323.58% |
| AGQ240621C00023000 | 2024-05-22 11:54AM EDT | 23.00 | 21.43 | 18.10 | 20.00 | 0.00 | - | 2 | 53 | 154.69% |
| AGQ240621C00024000 | 2024-04-16 9:56AM EDT | 24.00 | 12.50 | 15.00 | 15.90 | 0.00 | - | 4 | 91 | 0.00% |
| AGQ240621C00025000 | 2024-05-20 10:43AM EDT | 25.00 | 20.60 | 16.00 | 17.30 | 0.00 | - | 105 | 560 | 97.27% |
| AGQ240621C00026000 | 2024-05-23 10:04AM EDT | 26.00 | 16.20 | 15.30 | 15.90 | 0.00 | - | 2 | 7,101 | 81.25% |
| AGQ240621C00027000 | 2024-05-22 2:58PM EDT | 27.00 | 16.06 | 14.20 | 15.10 | 0.00 | - | 2 | 632 | 84.38% |
| AGQ240621C00028000 | 2024-05-23 2:38PM EDT | 28.00 | 13.32 | 13.10 | 14.90 | 0.00 | - | 2 | 273 | 108.50% |
| AGQ240621C00029000 | 2024-05-24 3:08PM EDT | 29.00 | 12.60 | 12.30 | 12.90 | +0.71 | +5.97% | 2 | 180 | 64.45% |
| AGQ240621C00030000 | 2024-05-24 10:55AM EDT | 30.00 | 11.83 | 11.00 | 12.10 | -4.17 | -26.06% | 3 | 319 | 98.83% |
| AGQ240621C00031000 | 2024-05-22 2:21PM EDT | 31.00 | 10.90 | 10.50 | 10.90 | -1.80 | -14.17% | 5 | 665 | 65.82% |
| AGQ240621C00032000 | 2024-05-23 12:26PM EDT | 32.00 | 9.87 | 9.50 | 10.20 | 0.00 | - | 1 | 590 | 70.61% |
| AGQ240621C00033000 | 2024-05-23 3:58PM EDT | 33.00 | 8.00 | 8.60 | 9.10 | 0.00 | - | 41 | 422 | 64.06% |
| AGQ240621C00034000 | 2024-05-24 11:55AM EDT | 34.00 | 7.78 | 7.40 | 8.30 | +0.58 | +8.06% | 10 | 233 | 57.72% |
| AGQ240621C00035000 | 2024-05-24 3:35PM EDT | 35.00 | 6.95 | 6.90 | 7.20 | +0.30 | +4.51% | 4 | 996 | 60.16% |
| AGQ240621C00036000 | 2024-05-24 2:02PM EDT | 36.00 | 6.00 | 5.90 | 7.70 | +0.10 | +1.69% | 4 | 411 | 77.54% |
| AGQ240621C00037000 | 2024-05-23 3:11PM EDT | 37.00 | 5.30 | 5.30 | 5.60 | +0.30 | +6.00% | 1 | 2,801 | 59.03% |
| AGQ240621C00038000 | 2024-05-24 3:59PM EDT | 38.00 | 4.70 | 4.60 | 4.90 | -0.35 | -6.93% | 6 | 393 | 59.23% |
| AGQ240621C00039000 | 2024-05-23 10:27AM EDT | 39.00 | 4.33 | 4.00 | 4.30 | 0.00 | - | 20 | 417 | 60.40% |
| AGQ240621C00040000 | 2024-05-24 2:41PM EDT | 40.00 | 3.65 | 3.30 | 3.70 | +0.35 | +10.61% | 66 | 3,779 | 58.96% |
| AGQ240621C00041000 | 2024-05-24 3:30PM EDT | 41.00 | 3.06 | 3.00 | 3.20 | +0.26 | +9.29% | 109 | 338 | 61.82% |
| AGQ240621C00042000 | 2024-05-24 11:13AM EDT | 42.00 | 2.55 | 2.60 | 2.75 | +0.15 | +6.25% | 21 | 393 | 62.79% |
| AGQ240621C00043000 | 2024-05-24 10:48AM EDT | 43.00 | 2.45 | 2.25 | 2.40 | +0.34 | +16.11% | 1 | 223 | 64.21% |
| AGQ240621C00044000 | 2024-05-24 3:35PM EDT | 44.00 | 1.94 | 1.95 | 2.05 | +0.13 | +7.18% | 8 | 1,536 | 65.09% |
| AGQ240621C00045000 | 2024-05-24 3:34PM EDT | 45.00 | 1.67 | 1.65 | 1.75 | +0.11 | +7.05% | 55 | 1,341 | 65.53% |
| AGQ240621C00046000 | 2024-05-24 1:12PM EDT | 46.00 | 1.43 | 1.40 | 1.55 | +0.08 | +5.93% | 23 | 198 | 66.80% |
| AGQ240621C00047000 | 2024-05-24 1:15PM EDT | 47.00 | 1.20 | 1.20 | 1.30 | -0.04 | -3.23% | 42 | 832 | 67.24% |
| AGQ240621C00048000 | 2024-05-24 10:34AM EDT | 48.00 | 1.20 | 1.05 | 1.15 | +0.10 | +9.09% | 33 | 464 | 68.80% |
| AGQ240621C00049000 | 2024-05-24 3:17PM EDT | 49.00 | 0.89 | 0.90 | 1.00 | -0.01 | -1.11% | 2 | 146 | 69.78% |
| AGQ240621C00050000 | 2024-05-24 3:32PM EDT | 50.00 | 0.75 | 0.75 | 0.85 | -0.05 | -6.25% | 171 | 879 | 70.02% |
| AGQ240621C00055000 | 2024-05-24 3:17PM EDT | 55.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 35 | 1,003 | 74.80% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240621P00017000 | 2024-04-04 11:14AM EDT | 17.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 206.64% |
| AGQ240621P00018000 | 2024-03-14 11:57AM EDT | 18.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 40 | 44 | 194.73% |
| AGQ240621P00019000 | 2024-04-04 11:14AM EDT | 19.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 15 | 55 | 183.59% |
| AGQ240621P00020000 | 2024-04-17 12:29PM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 385 | 173.05% |
| AGQ240621P00021000 | 2024-05-02 11:17AM EDT | 21.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 322 | 121.09% |
| AGQ240621P00022000 | 2024-04-03 11:41AM EDT | 22.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 13 | 185 | 153.52% |
| AGQ240621P00023000 | 2024-05-06 9:31AM EDT | 23.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 50 | 106.25% |
| AGQ240621P00024000 | 2024-05-21 10:31AM EDT | 24.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | 8 | 185 | 137.70% |
| AGQ240621P00025000 | 2024-05-20 10:26AM EDT | 25.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 160 | 131.06% |
| AGQ240621P00026000 | 2024-05-20 10:59AM EDT | 26.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 259 | 94.53% |
| AGQ240621P00027000 | 2024-05-21 9:51AM EDT | 27.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 1 | 197 | 112.99% |
| AGQ240621P00028000 | 2024-05-17 1:50PM EDT | 28.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 249 | 103.52% |
| AGQ240621P00029000 | 2024-05-20 3:54PM EDT | 29.00 | 0.01 | 0.05 | 0.75 | 0.00 | - | 2 | 162 | 97.75% |
| AGQ240621P00030000 | 2024-05-21 11:49AM EDT | 30.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 9 | 185 | 74.22% |
| AGQ240621P00031000 | 2024-05-23 2:03PM EDT | 31.00 | 0.10 | 0.05 | 0.45 | -0.05 | -33.33% | 1 | 193 | 73.83% |
| AGQ240621P00032000 | 2024-05-21 3:15PM EDT | 32.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 5 | 105 | 63.97% |
| AGQ240621P00033000 | 2024-05-24 11:21AM EDT | 33.00 | 0.25 | 0.20 | 0.30 | +0.02 | +8.70% | 1 | 173 | 61.13% |
| AGQ240621P00034000 | 2024-05-24 12:37PM EDT | 34.00 | 0.35 | 0.25 | 0.40 | -0.01 | -2.78% | 3 | 74 | 58.98% |
| AGQ240621P00035000 | 2024-05-23 3:45PM EDT | 35.00 | 0.53 | 0.40 | 0.50 | 0.00 | - | 29 | 124 | 58.11% |
| AGQ240621P00036000 | 2024-05-24 2:46PM EDT | 36.00 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 2 | 137 | 56.93% |
| AGQ240621P00037000 | 2024-05-24 2:40PM EDT | 37.00 | 0.83 | 0.80 | 0.95 | -0.10 | -10.75% | 2 | 172 | 58.30% |
| AGQ240621P00038000 | 2024-05-24 2:51PM EDT | 38.00 | 1.20 | 1.10 | 1.20 | -0.18 | -13.04% | 5 | 138 | 57.91% |
| AGQ240621P00039000 | 2024-05-24 9:54AM EDT | 39.00 | 1.53 | 1.05 | 1.60 | -0.28 | -15.47% | 10 | 212 | 53.71% |
| AGQ240621P00040000 | 2024-05-24 11:49AM EDT | 40.00 | 2.10 | 1.95 | 2.05 | -0.25 | -10.64% | 7 | 728 | 60.11% |
| AGQ240621P00041000 | 2024-05-24 3:02PM EDT | 41.00 | 2.55 | 2.45 | 2.60 | -0.35 | -12.07% | 5 | 197 | 61.28% |
| AGQ240621P00042000 | 2024-05-24 3:30PM EDT | 42.00 | 3.17 | 3.00 | 3.20 | -0.33 | -9.43% | 24 | 97 | 62.26% |
| AGQ240621P00043000 | 2024-05-22 12:32PM EDT | 43.00 | 2.90 | 3.60 | 3.80 | 0.00 | - | 8 | 28 | 62.55% |
| AGQ240621P00044000 | 2024-05-23 1:30PM EDT | 44.00 | 4.60 | 4.30 | 4.50 | 0.00 | - | 7 | 102 | 63.97% |
| AGQ240621P00045000 | 2024-05-24 11:37AM EDT | 45.00 | 5.28 | 5.00 | 5.20 | -0.02 | -0.38% | 6 | 166 | 64.36% |
| AGQ240621P00046000 | 2024-05-24 10:26AM EDT | 46.00 | 5.81 | 5.30 | 6.00 | -0.40 | -6.44% | 5 | 66 | 60.01% |
| AGQ240621P00047000 | 2024-05-23 3:16PM EDT | 47.00 | 7.12 | 6.50 | 6.80 | 0.00 | - | 5 | 23 | 65.92% |
| AGQ240621P00048000 | 2024-05-22 12:24PM EDT | 48.00 | 5.90 | 7.30 | 7.60 | 0.00 | - | 2 | 17 | 66.06% |
| AGQ240621P00049000 | 2024-05-22 12:45PM EDT | 49.00 | 6.70 | 7.80 | 9.00 | 0.00 | - | 3 | 19 | 69.78% |
| AGQ240621P00050000 | 2024-05-24 9:49AM EDT | 50.00 | 9.10 | 9.00 | 9.80 | -0.50 | -5.21% | 3 | 44 | 74.61% |
| AGQ240621P00055000 | 2024-05-23 3:25PM EDT | 55.00 | 12.40 | 13.60 | 14.00 | -2.01 | -13.95% | 1 | 21 | 72.36% |
© 2024 Yahoo. Todos los derechos reservados.