U.S. markets open in 6 hours 31 minutes
F S&P 500
5,544.75 +7.75 (+0.14%) F Dow Jones
39,531.00 +5.00 (+0.01%) F Nasdaq
20,017.00 +44.75 (+0.22%) E-mini Russell 2000 Index Futur
2,045.00 +0.10 (+0.00%) Petróleo
81.36 +0.53 (+0.66%) Oro
2,328.40 -2.40 (-0.10%)
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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ260116C00015000 | 2024-05-21 9:30AM EDT | 15.00 | 31.48 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| AGQ260116C00017000 | 2024-05-08 11:02AM EDT | 17.00 | 19.37 | 21.60 | 24.40 | 0.00 | - | - | 1 | 85.38% |
| AGQ260116C00018000 | 2024-03-26 12:57PM EDT | 18.00 | 12.22 | 17.90 | 19.70 | 0.00 | - | 1 | 2 | 51.61% |
| AGQ260116C00019000 | 2024-05-06 10:16AM EDT | 19.00 | 17.30 | 20.80 | 25.40 | 0.00 | - | 1 | 1 | 98.12% |
| AGQ260116C00020000 | 2024-06-07 9:56AM EDT | 20.00 | 21.00 | 18.20 | 20.60 | 0.00 | - | 10 | 50 | 65.21% |
| AGQ260116C00021000 | 2024-03-18 2:46PM EDT | 21.00 | 11.80 | 17.80 | 19.30 | 0.00 | - | 5 | 6 | 62.92% |
| AGQ260116C00022000 | 2024-05-10 9:39AM EDT | 22.00 | 17.40 | 18.00 | 20.70 | 0.00 | - | 2 | 14 | 75.95% |
| AGQ260116C00023000 | 2024-03-15 11:37AM EDT | 23.00 | 11.30 | 16.40 | 18.80 | 0.00 | - | 1 | 2 | 65.14% |
| AGQ260116C00024000 | 2024-05-10 12:40PM EDT | 24.00 | 16.10 | 16.80 | 18.80 | 0.00 | - | 10 | 5 | 71.46% |
| AGQ260116C00025000 | 2024-05-21 9:30AM EDT | 25.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| AGQ260116C00026000 | 2024-05-14 10:35AM EDT | 26.00 | 15.80 | 15.10 | 18.30 | 0.00 | - | 1 | 36 | 70.57% |
| AGQ260116C00027000 | 2024-06-04 3:10PM EDT | 27.00 | 17.50 | 14.20 | 16.50 | 0.00 | - | 5 | 37 | 64.01% |
| AGQ260116C00028000 | 2024-02-14 12:29PM EDT | 28.00 | 6.06 | 8.20 | 9.30 | 0.00 | - | 6 | 6 | 21.29% |
| AGQ260116C00029000 | 2024-06-25 11:26AM EDT | 29.00 | 14.80 | 12.60 | 15.40 | -1.25 | -7.79% | 1 | 16 | 61.23% |
| AGQ260116C00030000 | 2024-06-25 3:57PM EDT | 30.00 | 13.90 | 13.10 | 15.00 | -5.31 | -27.64% | 3 | 44 | 64.67% |
| AGQ260116C00031000 | 2024-06-07 10:54AM EDT | 31.00 | 15.02 | 11.60 | 14.50 | 0.00 | - | 1 | 15 | 60.91% |
| AGQ260116C00032000 | 2024-06-21 3:37PM EDT | 32.00 | 14.20 | 12.10 | 14.30 | 0.00 | - | 1 | 39 | 64.62% |
| AGQ260116C00033000 | 2023-12-14 10:49AM EDT | 33.00 | 8.30 | 6.10 | 7.20 | 0.00 | - | - | 1 | 30.18% |
| AGQ260116C00034000 | 2024-06-06 11:02AM EDT | 34.00 | 16.00 | 10.50 | 13.50 | 0.00 | - | 1 | 8 | 62.05% |
| AGQ260116C00035000 | 2024-06-21 2:20PM EDT | 35.00 | 13.30 | 11.10 | 13.20 | 0.00 | - | 2 | 49 | 65.26% |
| AGQ260116C00036000 | 2024-06-13 1:09PM EDT | 36.00 | 12.50 | 10.90 | 12.70 | 0.00 | - | 2 | 2 | 65.29% |
| AGQ260116C00037000 | 2024-06-25 3:46PM EDT | 37.00 | 11.60 | 11.00 | 12.30 | -0.08 | -0.68% | 2 | 27 | 66.43% |
| AGQ260116C00038000 | 2024-06-25 1:54PM EDT | 38.00 | 11.15 | 10.30 | 12.20 | -1.26 | -10.15% | 4 | 114 | 66.02% |
| AGQ260116C00039000 | 2024-06-04 2:14PM EDT | 39.00 | 12.70 | 9.80 | 11.80 | 0.00 | - | 2 | 2 | 65.25% |
| AGQ260116C00040000 | 2024-06-21 11:23AM EDT | 40.00 | 12.00 | 9.60 | 11.70 | 0.00 | - | 1 | 571 | 66.16% |
| AGQ260116C00041000 | 2024-05-31 1:01PM EDT | 41.00 | 14.30 | 9.30 | 11.50 | 0.00 | - | 2 | 3 | 66.42% |
| AGQ260116C00042000 | 2024-06-07 10:58AM EDT | 42.00 | 11.50 | 9.00 | 11.20 | 0.00 | - | 2 | 2 | 66.33% |
| AGQ260116C00043000 | 2024-06-06 3:06PM EDT | 43.00 | 15.00 | 8.80 | 11.00 | 0.00 | - | 10 | 17 | 66.76% |
| AGQ260116C00044000 | 2024-04-10 10:58AM EDT | 44.00 | 9.50 | 8.20 | 10.70 | 0.00 | - | - | 1 | 65.74% |
| AGQ260116C00045000 | 2024-06-12 9:30AM EDT | 45.00 | 11.81 | 8.80 | 10.60 | 0.00 | - | 1 | 199 | 68.57% |
| AGQ260116C00046000 | 2024-06-07 9:39AM EDT | 46.00 | 11.90 | 8.10 | 10.40 | 0.00 | - | 10 | 31 | 67.44% |
| AGQ260116C00047000 | 2024-05-31 10:48AM EDT | 47.00 | 13.00 | 8.00 | 10.20 | 0.00 | - | 3 | 32 | 67.94% |
| AGQ260116C00048000 | 2024-05-30 3:29PM EDT | 48.00 | 12.90 | 7.70 | 10.00 | 0.00 | - | 1 | 6 | 67.85% |
| AGQ260116C00049000 | 2024-06-21 9:30AM EDT | 49.00 | 9.94 | 7.50 | 9.80 | 0.00 | - | 5 | 6 | 67.98% |
| AGQ260116C00050000 | 2024-06-25 12:24PM EDT | 50.00 | 8.40 | 7.40 | 9.60 | -0.81 | -8.79% | 3 | 93 | 68.35% |
| AGQ260116C00051000 | 2024-06-10 1:53PM EDT | 51.00 | 9.40 | 7.40 | 9.50 | 0.00 | - | 6 | 0 | 69.24% |
| AGQ260116C00053000 | 2024-05-20 2:09PM EDT | 53.00 | 13.90 | 7.60 | 10.30 | 0.00 | - | - | 3 | 74.18% |
| AGQ260116C00054000 | 2024-06-12 2:34PM EDT | 54.00 | 9.19 | 6.80 | 9.10 | 0.00 | - | - | 0 | 69.75% |
| AGQ260116C00055000 | 2024-06-21 2:30PM EDT | 55.00 | 8.75 | 6.70 | 9.00 | 0.00 | - | 10 | 55 | 70.22% |
| AGQ260116C00060000 | 2024-06-14 1:16PM EDT | 60.00 | 7.20 | 6.00 | 8.00 | 0.00 | - | 4 | 8 | 70.23% |
| AGQ260116C00065000 | 2024-06-21 2:30PM EDT | 65.00 | 7.45 | 5.50 | 7.50 | 0.00 | - | 10 | 31 | 71.56% |
| AGQ260116C00067000 | 2024-06-07 10:20AM EDT | 67.00 | 7.61 | 5.30 | 7.30 | 0.00 | - | 1 | 54 | 71.94% |
| AGQ260116C00070000 | 2024-06-25 3:57PM EDT | 70.00 | 6.05 | 5.00 | 7.00 | -1.37 | -18.46% | 3 | 13 | 72.38% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ260116P00015000 | 2024-06-25 9:47AM EDT | 15.00 | 0.55 | 0.35 | 0.65 | +0.06 | +12.24% | 1 | 30 | 50.29% |
| AGQ260116P00017000 | 2024-06-03 9:50AM EDT | 17.00 | 0.83 | 0.40 | 1.35 | 0.00 | - | 1 | 2 | 51.32% |
| AGQ260116P00018000 | 2024-06-11 10:35AM EDT | 18.00 | 1.00 | 0.50 | 1.55 | 0.00 | - | 10 | 30 | 50.51% |
| AGQ260116P00019000 | 2024-06-12 10:29AM EDT | 19.00 | 1.15 | 0.70 | 1.75 | 0.00 | - | 1 | 69 | 50.22% |
| AGQ260116P00020000 | 2024-06-20 11:07AM EDT | 20.00 | 1.20 | 1.00 | 2.00 | 0.00 | - | 1 | 14 | 50.59% |
| AGQ260116P00021000 | 2024-06-05 3:20PM EDT | 21.00 | 1.45 | 1.20 | 2.30 | 0.00 | - | 1 | 2 | 50.32% |
| AGQ260116P00022000 | 2024-03-11 10:15AM EDT | 22.00 | 3.20 | 1.70 | 2.40 | 0.00 | - | 1 | 1 | 50.34% |
| AGQ260116P00024000 | 2024-06-07 9:47AM EDT | 24.00 | 2.51 | 1.90 | 3.30 | 0.00 | - | 20 | 20 | 55.42% |
| AGQ260116P00025000 | 2024-02-05 10:33AM EDT | 25.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| AGQ260116P00027000 | 2024-03-18 3:32PM EDT | 27.00 | 5.40 | 3.50 | 4.10 | 0.00 | - | 5 | 31 | 51.76% |
| AGQ260116P00028000 | 2024-04-23 10:39AM EDT | 28.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| AGQ260116P00029000 | 2024-05-14 12:11PM EDT | 29.00 | 5.15 | 4.30 | 5.90 | 0.00 | - | 40 | 20 | 52.26% |
| AGQ260116P00030000 | 2024-04-30 3:29PM EDT | 30.00 | 6.40 | 3.50 | 4.80 | 0.00 | - | 4 | 17 | 46.92% |
| AGQ260116P00034000 | 2024-06-07 9:41AM EDT | 34.00 | 7.02 | 6.30 | 8.20 | 0.00 | - | 5 | 7 | 54.75% |
| AGQ260116P00035000 | 2024-05-20 10:58AM EDT | 35.00 | 6.20 | 6.90 | 9.00 | 0.00 | - | - | 2 | 55.93% |
| AGQ260116P00037000 | 2024-06-13 9:30AM EDT | 37.00 | 9.20 | 8.00 | 10.20 | 0.00 | - | 5 | 5 | 55.62% |
| AGQ260116P00038000 | 2024-06-14 9:42AM EDT | 38.00 | 9.20 | 8.60 | 10.80 | 0.00 | - | - | 1 | 55.35% |
| AGQ260116P00039000 | 2024-05-13 2:56PM EDT | 39.00 | 11.00 | 9.30 | 13.00 | 0.00 | - | 2 | 4 | 53.58% |
| AGQ260116P00040000 | 2024-06-11 12:17PM EDT | 40.00 | 11.82 | 9.90 | 12.50 | 0.00 | - | 1 | 10 | 50.10% |
| AGQ260116P00042000 | 2024-06-17 3:57PM EDT | 42.00 | 12.55 | 11.50 | 14.80 | 0.00 | - | - | 1 | 53.26% |
| AGQ260116P00045000 | 2024-05-30 12:48PM EDT | 45.00 | 12.40 | 13.60 | 16.30 | 0.00 | - | 2 | 4 | 51.23% |
| AGQ260116P00046000 | 2024-05-30 9:32AM EDT | 46.00 | 13.38 | 14.40 | 17.80 | 0.00 | - | 2 | 0 | 53.46% |
| AGQ260116P00050000 | 2024-06-03 11:19AM EDT | 50.00 | 16.99 | 17.40 | 20.10 | 0.00 | - | 1 | 13 | 51.07% |
| AGQ260116P00055000 | 2024-05-17 3:00PM EDT | 55.00 | 19.00 | 20.50 | 24.00 | 0.00 | - | 1 | 1 | 57.85% |
| AGQ260116P00060000 | 2024-05-29 11:58AM EDT | 60.00 | 22.20 | 25.80 | 28.90 | 0.00 | - | 10 | 12 | 52.93% |
© 2024 Yahoo. Todos los derechos reservados.