U.S. markets closed
F S&P 500
5,110.00 +18.50 (+0.36%) F Dow Jones
38,631.00 +249.00 (+0.65%) F Nasdaq
17,776.25 +126.50 (+0.72%) E-mini Russell 2000 Index Futur
2,025.80 -1.40 (-0.07%) Petróleo
79.11 +0.16 (+0.20%) Oro
2,312.80 +3.20 (+0.14%)
ProShares Ultra Nasdaq Biotechnology (BIB)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIB240517C00040000 | 2023-10-26 10:46AM EDT | 40.00 | 7.20 | 7.20 | 8.50 | 0.00 | - | 2 | 0 | 0.00% |
| BIB240517C00045000 | 2024-04-25 1:41PM EDT | 45.00 | 4.70 | 6.70 | 11.20 | 0.00 | - | 8 | 4 | 61.33% |
| BIB240517C00046000 | 2024-04-25 12:30PM EDT | 46.00 | 3.60 | 6.00 | 8.70 | 0.00 | - | 2 | 2 | 88.87% |
| BIB240517C00047000 | 2024-02-12 11:44AM EDT | 47.00 | 9.87 | 10.00 | 14.40 | 0.00 | - | - | 1 | 208.11% |
| BIB240517C00048000 | 2023-12-15 12:05PM EDT | 48.00 | 8.80 | 13.00 | 15.60 | 0.00 | - | 1 | 1 | 275.98% |
| BIB240517C00049000 | 2024-04-22 11:44AM EDT | 49.00 | 1.89 | 4.20 | 5.60 | 0.00 | - | 2 | 2 | 61.77% |
| BIB240517C00050000 | 2024-04-29 11:53AM EDT | 50.00 | 2.70 | 2.30 | 5.00 | 0.00 | - | 9 | 16 | 65.23% |
| BIB240517C00051000 | 2024-04-30 11:33AM EDT | 51.00 | 1.73 | 1.25 | 3.70 | 0.00 | - | 2 | 15 | 48.29% |
| BIB240517C00052000 | 2024-04-24 10:41AM EDT | 52.00 | 1.24 | 1.75 | 3.00 | 0.00 | - | 2 | 6 | 47.07% |
| BIB240517C00053000 | 2024-05-01 12:00PM EDT | 53.00 | 1.02 | 1.75 | 2.50 | 0.00 | - | 100 | 115 | 48.88% |
| BIB240517C00054000 | 2024-05-02 3:59PM EDT | 54.00 | 1.45 | 1.00 | 1.70 | +0.75 | +107.14% | 4 | 11 | 41.94% |
| BIB240517C00055000 | 2024-05-02 9:33AM EDT | 55.00 | 0.90 | 0.85 | 1.20 | -0.10 | -10.00% | 1 | 26 | 39.99% |
| BIB240517C00056000 | 2024-05-02 1:40PM EDT | 56.00 | 0.70 | 0.30 | 0.95 | +0.50 | +250.00% | 4 | 9 | 42.09% |
| BIB240517C00057000 | 2024-05-02 1:22PM EDT | 57.00 | 0.50 | 0.25 | 4.80 | +0.25 | +100.00% | 2 | 12 | 88.18% |
| BIB240517C00058000 | 2024-04-29 10:02AM EDT | 58.00 | 0.10 | 0.05 | 4.50 | 0.00 | - | 7 | 11 | 89.89% |
| BIB240517C00059000 | 2024-04-17 10:41AM EDT | 59.00 | 0.20 | 0.05 | 0.90 | 0.00 | - | 1 | 7 | 60.89% |
| BIB240517C00060000 | 2024-03-21 3:57PM EDT | 60.00 | 2.10 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 62.11% |
| BIB240517C00061000 | 2024-03-21 3:06PM EDT | 61.00 | 1.85 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 53.66% |
| BIB240517C00063000 | 2024-02-22 1:27PM EDT | 63.00 | 2.26 | 0.85 | 1.30 | 0.00 | - | 2 | 4 | 88.57% |
| BIB240517C00064000 | 2024-02-20 10:58AM EDT | 64.00 | 1.93 | 0.75 | 1.55 | 0.00 | - | - | 2 | 96.09% |
| BIB240517C00065000 | 2024-04-10 1:33PM EDT | 65.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 64.45% |
| BIB240517C00070000 | 2024-03-14 9:53AM EDT | 70.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 10 | 119 | 97.07% |
| BIB240517C00075000 | 2024-01-23 2:07PM EDT | 75.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 1 | 101 | 110.45% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIB240517P00040000 | 2024-04-18 11:53AM EDT | 40.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 12 | 17 | 95.70% |
| BIB240517P00041000 | 2023-12-05 11:44AM EDT | 41.00 | 2.15 | 0.60 | 0.80 | 0.00 | - | 2 | 2 | 116.99% |
| BIB240517P00042000 | 2024-04-19 2:41PM EDT | 42.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 5 | 17 | 82.81% |
| BIB240517P00043000 | 2024-02-21 2:52PM EDT | 43.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 84.67% |
| BIB240517P00044000 | 2024-04-17 10:11AM EDT | 44.00 | 0.66 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 70.12% |
| BIB240517P00045000 | 2024-04-23 11:33AM EDT | 45.00 | 0.34 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 138.57% |
| BIB240517P00047000 | 2024-04-23 10:29AM EDT | 47.00 | 0.65 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 116.41% |
| BIB240517P00048000 | 2024-04-26 3:52PM EDT | 48.00 | 1.10 | 0.20 | 0.35 | 0.00 | - | 3 | 13 | 50.29% |
| BIB240517P00049000 | 2024-04-29 11:32AM EDT | 49.00 | 0.85 | 0.05 | 0.95 | 0.00 | - | 1 | 5 | 64.55% |
| BIB240517P00050000 | 2024-05-01 2:44PM EDT | 50.00 | 0.83 | 0.20 | 4.10 | 0.00 | - | 1 | 22 | 88.96% |
| BIB240517P00051000 | 2024-05-01 3:46PM EDT | 51.00 | 0.97 | 0.35 | 4.20 | 0.00 | - | 1 | 29 | 82.13% |
| BIB240517P00052000 | 2024-05-02 11:29AM EDT | 52.00 | 1.06 | 0.65 | 4.50 | -0.23 | -17.83% | 1 | 53 | 79.00% |
| BIB240517P00053000 | 2024-05-02 1:37PM EDT | 53.00 | 1.07 | 0.55 | 4.60 | -1.53 | -58.85% | 2 | 77 | 67.94% |
| BIB240517P00054000 | 2024-05-02 1:37PM EDT | 54.00 | 1.49 | 0.70 | 1.85 | -2.81 | -65.35% | 1 | 3 | 39.40% |
| BIB240517P00055000 | 2024-05-02 1:40PM EDT | 55.00 | 2.05 | 0.90 | 2.40 | -0.25 | -10.87% | 1 | 15 | 38.57% |
| BIB240517P00056000 | 2024-04-30 12:19PM EDT | 56.00 | 5.23 | 2.05 | 4.40 | 0.00 | - | 1 | 4 | 70.85% |
| BIB240517P00057000 | 2024-03-27 1:36PM EDT | 57.00 | 2.55 | 7.10 | 8.00 | 0.00 | - | 4 | 6 | 129.35% |
| BIB240517P00058000 | 2024-04-24 11:29AM EDT | 58.00 | 8.08 | 3.60 | 4.70 | 0.00 | - | 1 | 6 | 40.63% |
| BIB240517P00059000 | 2024-04-10 2:56PM EDT | 59.00 | 6.77 | 4.60 | 5.80 | 0.00 | - | 2 | 10 | 49.66% |
| BIB240517P00060000 | 2024-03-13 11:15AM EDT | 60.00 | 4.16 | 7.20 | 8.80 | 0.00 | - | 2 | 2 | 90.19% |
| BIB240517P00061000 | 2024-04-03 3:09PM EDT | 61.00 | 6.98 | 6.30 | 9.40 | 0.00 | - | 1 | 0 | 62.01% |
© 2024 Yahoo. Todos los derechos reservados.