U.S. markets open in 6 hours 33 minutes
F S&P 500
5,544.50 +7.50 (+0.14%) F Dow Jones
39,529.00 +3.00 (+0.01%) F Nasdaq
20,017.50 +45.25 (+0.23%) E-mini Russell 2000 Index Futur
2,045.10 +0.20 (+0.01%) Petróleo
81.36 +0.53 (+0.66%) Oro
2,327.90 -2.90 (-0.12%)
ProShares Ultra Silver (AGQ)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240719C00025000 | 2024-06-18 1:15PM EDT | 25.00 | 13.39 | 11.00 | 12.00 | 0.00 | - | - | 1 | 114.26% |
| AGQ240719C00028000 | 2024-06-21 9:30AM EDT | 28.00 | 12.15 | 8.10 | 9.30 | 0.00 | - | 11 | 35 | 62.50% |
| AGQ240719C00029000 | 2024-05-17 2:03PM EDT | 29.00 | 15.25 | 9.60 | 10.40 | 0.00 | - | 10 | 10 | 161.77% |
| AGQ240719C00030000 | 2024-06-21 12:16PM EDT | 30.00 | 8.93 | 5.00 | 7.60 | 0.00 | - | 1 | 29 | 97.56% |
| AGQ240719C00031000 | 2024-06-21 2:16PM EDT | 31.00 | 7.57 | 5.30 | 6.60 | 0.00 | - | 4 | 13 | 58.98% |
| AGQ240719C00032000 | 2024-06-10 9:54AM EDT | 32.00 | 6.04 | 5.10 | 5.30 | -1.56 | -20.53% | 8 | 9 | 61.91% |
| AGQ240719C00033000 | 2024-06-11 12:01PM EDT | 33.00 | 5.80 | 4.30 | 4.50 | 0.00 | - | 20 | 12 | 60.06% |
| AGQ240719C00034000 | 2024-06-25 12:42PM EDT | 34.00 | 3.60 | 3.60 | 3.80 | -4.53 | -55.72% | 3 | 11 | 59.77% |
| AGQ240719C00035000 | 2024-06-21 11:22AM EDT | 35.00 | 4.71 | 2.75 | 3.10 | 0.00 | - | 2 | 23 | 55.37% |
| AGQ240719C00036000 | 2024-06-25 2:35PM EDT | 36.00 | 2.48 | 2.45 | 2.55 | -3.22 | -56.49% | 11 | 19 | 58.94% |
| AGQ240719C00037000 | 2024-06-25 3:51PM EDT | 37.00 | 2.10 | 2.05 | 2.10 | -1.14 | -35.19% | 41 | 16 | 60.35% |
| AGQ240719C00038000 | 2024-06-25 3:47PM EDT | 38.00 | 1.68 | 1.60 | 1.75 | -1.05 | -38.46% | 13 | 128 | 60.55% |
| AGQ240719C00039000 | 2024-06-25 3:17PM EDT | 39.00 | 1.38 | 1.30 | 1.40 | -0.86 | -38.39% | 993 | 178 | 61.08% |
| AGQ240719C00040000 | 2024-06-25 2:18PM EDT | 40.00 | 1.10 | 1.05 | 1.15 | -0.80 | -42.11% | 340 | 1,239 | 62.16% |
| AGQ240719C00041000 | 2024-06-25 3:17PM EDT | 41.00 | 0.88 | 0.85 | 0.95 | -0.67 | -43.23% | 664 | 174 | 63.38% |
| AGQ240719C00042000 | 2024-06-25 3:42PM EDT | 42.00 | 0.75 | 0.65 | 0.75 | -0.60 | -44.44% | 6 | 312 | 63.28% |
| AGQ240719C00043000 | 2024-06-25 3:24PM EDT | 43.00 | 0.58 | 0.55 | 0.65 | -0.52 | -47.27% | 67 | 348 | 65.58% |
| AGQ240719C00044000 | 2024-06-25 10:53AM EDT | 44.00 | 0.62 | 0.45 | 0.55 | -0.28 | -31.11% | 5 | 1,427 | 67.09% |
| AGQ240719C00045000 | 2024-06-25 3:50PM EDT | 45.00 | 0.40 | 0.35 | 0.45 | -0.35 | -46.67% | 27 | 1,258 | 67.58% |
| AGQ240719C00046000 | 2024-06-21 9:44AM EDT | 46.00 | 1.15 | 0.25 | 0.40 | 0.00 | - | 2 | 246 | 68.46% |
| AGQ240719C00047000 | 2024-06-24 3:44PM EDT | 47.00 | 0.57 | 0.25 | 0.35 | 0.00 | - | 17 | 425 | 71.48% |
| AGQ240719C00048000 | 2024-06-24 2:56PM EDT | 48.00 | 0.47 | 0.20 | 0.30 | 0.00 | - | 7 | 84 | 72.46% |
| AGQ240719C00049000 | 2024-06-24 9:49AM EDT | 49.00 | 0.25 | 0.15 | 0.25 | -0.25 | -50.00% | 1 | 27 | 72.85% |
| AGQ240719C00050000 | 2024-06-25 1:00PM EDT | 50.00 | 0.20 | 0.15 | 0.25 | -0.18 | -47.37% | 3 | 615 | 76.56% |
| AGQ240719C00051000 | 2024-06-20 11:36AM EDT | 51.00 | 0.93 | 0.10 | 0.20 | 0.00 | - | 12 | 25 | 75.78% |
| AGQ240719C00052000 | 2024-06-24 2:18PM EDT | 52.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 2 | 37 | 83.79% |
| AGQ240719C00053000 | 2024-06-24 11:08AM EDT | 53.00 | 0.25 | 0.05 | 0.25 | -0.04 | -13.79% | 1 | 26 | 82.42% |
| AGQ240719C00054000 | 2024-05-28 11:30AM EDT | 54.00 | 2.28 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 88.28% |
| AGQ240719C00055000 | 2024-06-24 9:55AM EDT | 55.00 | 0.25 | 0.10 | 0.60 | 0.00 | - | 20 | 199 | 105.57% |
| AGQ240719C00056000 | 2024-05-30 3:49PM EDT | 56.00 | 1.27 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 107.23% |
| AGQ240719C00057000 | 2024-06-14 1:58PM EDT | 57.00 | 0.34 | 0.10 | 0.60 | 0.00 | - | 1 | 3 | 112.31% |
| AGQ240719C00058000 | 2024-06-14 1:58PM EDT | 58.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 109.77% |
| AGQ240719C00059000 | 2024-05-21 12:27PM EDT | 59.00 | 2.30 | 0.35 | 0.45 | 0.00 | - | - | 1 | 122.17% |
| AGQ240719C00060000 | 2024-06-25 9:44AM EDT | 60.00 | 0.18 | 0.05 | 0.15 | -0.07 | -28.00% | 330 | 1,077 | 96.88% |
| AGQ240719C00065000 | 2024-06-14 9:38AM EDT | 65.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 308 | 129.69% |
| AGQ240719C00067000 | 2024-06-21 9:30AM EDT | 67.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 1 | 81 | 132.42% |
| AGQ240719C00070000 | 2024-06-10 1:36PM EDT | 70.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 5 | 184 | 139.84% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240719P00022000 | 2024-06-04 1:43PM EDT | 22.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 119.73% |
| AGQ240719P00025000 | 2024-05-30 3:03PM EDT | 25.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 2 | 6 | 96.68% |
| AGQ240719P00029000 | 2024-06-18 3:34PM EDT | 29.00 | 0.17 | 0.05 | 0.65 | 0.00 | - | 9 | 31 | 75.39% |
| AGQ240719P00030000 | 2024-06-25 12:54PM EDT | 30.00 | 0.18 | 0.15 | 0.55 | +0.03 | +20.00% | 3 | 20 | 67.19% |
| AGQ240719P00031000 | 2024-06-21 3:05PM EDT | 31.00 | 0.29 | 0.20 | 0.30 | -0.01 | -3.33% | 1 | 29 | 53.32% |
| AGQ240719P00032000 | 2024-06-20 12:08PM EDT | 32.00 | 0.25 | 0.35 | 0.45 | 0.00 | - | 3 | 35 | 53.22% |
| AGQ240719P00033000 | 2024-06-24 10:00AM EDT | 33.00 | 0.53 | 0.55 | 0.65 | 0.00 | - | 10 | 17 | 52.73% |
| AGQ240719P00034000 | 2024-06-25 12:52PM EDT | 34.00 | 0.90 | 0.85 | 0.95 | -0.70 | -43.75% | 15 | 16 | 53.42% |
| AGQ240719P00035000 | 2024-06-25 12:54PM EDT | 35.00 | 1.25 | 1.20 | 1.30 | +0.18 | +16.82% | 5 | 26 | 53.22% |
| AGQ240719P00036000 | 2024-06-25 11:48AM EDT | 36.00 | 1.65 | 1.70 | 1.80 | +0.45 | +37.50% | 4 | 46 | 54.88% |
| AGQ240719P00037000 | 2024-06-24 11:54AM EDT | 37.00 | 1.95 | 2.20 | 2.35 | +0.10 | +5.41% | 1 | 208 | 54.98% |
| AGQ240719P00038000 | 2024-06-25 11:28AM EDT | 38.00 | 2.78 | 2.80 | 3.30 | +0.50 | +21.93% | 2 | 167 | 59.86% |
| AGQ240719P00039000 | 2024-06-25 12:24PM EDT | 39.00 | 3.60 | 3.50 | 3.70 | +1.67 | +86.53% | 10 | 29 | 56.84% |
| AGQ240719P00040000 | 2024-06-21 11:35AM EDT | 40.00 | 3.58 | 4.20 | 4.40 | 0.00 | - | 41 | 66 | 56.06% |
| AGQ240719P00041000 | 2024-06-25 3:42PM EDT | 41.00 | 5.10 | 5.00 | 5.20 | +1.00 | +24.39% | 5 | 45 | 56.74% |
| AGQ240719P00042000 | 2024-06-21 10:29AM EDT | 42.00 | 4.76 | 5.80 | 6.00 | 0.00 | - | 5 | 63 | 55.76% |
| AGQ240719P00043000 | 2024-06-18 9:58AM EDT | 43.00 | 5.98 | 6.70 | 6.90 | 0.00 | - | 1 | 14 | 57.23% |
| AGQ240719P00044000 | 2024-06-07 1:54PM EDT | 44.00 | 7.50 | 7.60 | 7.80 | 0.00 | - | 3 | 12 | 57.52% |
| AGQ240719P00045000 | 2024-06-21 12:01PM EDT | 45.00 | 7.24 | 8.50 | 8.70 | 0.00 | - | 1 | 50 | 56.25% |
| AGQ240719P00046000 | 2024-06-07 10:56AM EDT | 46.00 | 8.60 | 9.00 | 10.30 | 0.00 | - | 1 | 10 | 64.06% |
| AGQ240719P00047000 | 2024-05-30 11:21AM EDT | 47.00 | 6.00 | 9.90 | 11.30 | 0.00 | - | 10 | 46 | 64.84% |
| AGQ240719P00048000 | 2024-06-10 12:45PM EDT | 48.00 | 10.06 | 10.90 | 13.00 | 0.00 | - | 1 | 27 | 89.16% |
| AGQ240719P00049000 | 2024-05-22 12:25PM EDT | 49.00 | 7.90 | 11.00 | 11.80 | 0.00 | - | - | 48 | 0.00% |
| AGQ240719P00050000 | 2024-05-21 11:48AM EDT | 50.00 | 8.20 | 9.40 | 9.60 | 0.00 | - | - | 26 | 0.00% |
| AGQ240719P00051000 | 2024-05-21 2:01PM EDT | 51.00 | 8.70 | 9.30 | 10.50 | 0.00 | - | - | 23 | 0.00% |
| AGQ240719P00052000 | 2024-06-10 9:57AM EDT | 52.00 | 14.00 | 15.30 | 15.80 | 0.00 | - | 1 | 31 | 79.30% |
| AGQ240719P00053000 | 2024-05-21 11:25AM EDT | 53.00 | 9.80 | 12.00 | 12.30 | 0.00 | - | - | 11 | 0.00% |
| AGQ240719P00054000 | 2024-05-21 11:47AM EDT | 54.00 | 11.10 | 13.00 | 13.80 | 0.00 | - | - | 56 | 0.00% |
| AGQ240719P00055000 | 2024-05-21 10:20AM EDT | 55.00 | 11.40 | 13.90 | 14.70 | 0.00 | - | - | 3 | 0.00% |
| AGQ240719P00056000 | 2024-05-21 11:45AM EDT | 56.00 | 12.70 | 14.80 | 15.10 | 0.00 | - | - | 10 | 0.00% |
| AGQ240719P00060000 | 2024-05-30 9:39AM EDT | 60.00 | 16.16 | 22.90 | 24.20 | 0.00 | - | 2 | 1 | 103.52% |
| AGQ240719P00070000 | 2024-05-30 9:39AM EDT | 70.00 | 25.63 | 32.90 | 33.80 | 0.00 | - | 2 | 0 | 152.93% |
© 2024 Yahoo. Todos los derechos reservados.