ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240503C00000500 | 2024-04-29 10:04AM EDT | 0.50 | 13.15 | 10.70 | 15.40 | 0.00 | - | 4 | 4 | 0.00% |
| BOIL240503C00008500 | 2024-04-26 1:29PM EDT | 8.50 | 4.65 | 2.98 | 6.00 | 0.00 | - | 1 | 1 | 871.88% |
| BOIL240503C00010000 | 2024-05-02 12:07PM EDT | 10.00 | 3.56 | 1.90 | 5.45 | -0.54 | -13.17% | 9 | 19 | 296.88% |
| BOIL240503C00010500 | 2024-05-02 3:27PM EDT | 10.50 | 2.56 | 1.71 | 3.65 | +0.17 | +7.11% | 461 | 520 | 477.34% |
| BOIL240503C00011000 | 2024-05-02 1:20PM EDT | 11.00 | 2.71 | 0.70 | 4.60 | +0.66 | +32.20% | 38 | 93 | 204.69% |
| BOIL240503C00011500 | 2024-05-01 11:32AM EDT | 11.50 | 1.45 | 0.25 | 2.60 | 0.00 | - | 3 | 77 | 353.91% |
| BOIL240503C00012000 | 2024-05-02 3:59PM EDT | 12.00 | 1.59 | 1.58 | 1.68 | +0.67 | +72.83% | 89 | 854 | 125.00% |
| BOIL240503C00012500 | 2024-05-02 2:47PM EDT | 12.50 | 1.29 | 1.00 | 1.19 | +0.74 | +134.55% | 238 | 1,145 | 68.75% |
| BOIL240503C00013000 | 2024-05-02 3:57PM EDT | 13.00 | 0.67 | 0.62 | 0.68 | +0.41 | +157.69% | 1,821 | 1,794 | 67.19% |
| BOIL240503C00013500 | 2024-05-02 3:59PM EDT | 13.50 | 0.28 | 0.27 | 0.31 | +0.15 | +115.38% | 4,151 | 1,647 | 62.11% |
| BOIL240503C00014000 | 2024-05-02 3:59PM EDT | 14.00 | 0.10 | 0.09 | 0.11 | +0.05 | +100.00% | 1,859 | 3,433 | 63.28% |
| BOIL240503C00014500 | 2024-05-02 3:55PM EDT | 14.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 228 | 4,111 | 69.53% |
| BOIL240503C00015000 | 2024-05-02 3:16PM EDT | 15.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 451 | 2,461 | 82.81% |
| BOIL240503C00015500 | 2024-05-02 2:36PM EDT | 15.50 | 0.03 | 0.01 | 0.03 | +0.01 | +100.00% | 94 | 690 | 104.69% |
| BOIL240503C00016000 | 2024-05-02 3:20PM EDT | 16.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 25 | 702 | 118.75% |
| BOIL240503C00016500 | 2024-05-02 2:56PM EDT | 16.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 52 | 446 | 134.38% |
| BOIL240503C00017000 | 2024-05-02 2:13PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 38 | 1,288 | 143.75% |
| BOIL240503C00017500 | 2024-04-30 12:06PM EDT | 17.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 216 | 159.38% |
| BOIL240503C00018000 | 2024-05-02 11:59AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 209 | 175.00% |
| BOIL240503C00018500 | 2024-04-29 3:55PM EDT | 18.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 405 | 196.88% |
| BOIL240503C00019000 | 2024-04-25 3:28PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 110 | 200.00% |
| BOIL240503C00019500 | 2024-04-26 3:58PM EDT | 19.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 8 | 180 | 264.06% |
| BOIL240503C00020000 | 2024-04-29 11:01AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 240 | 212.50% |
| BOIL240503C00021000 | 2024-04-15 10:47AM EDT | 21.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 3 | 7 | 596.09% |
| BOIL240503C00023000 | 2024-04-26 2:52PM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 41 | 275.00% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240503P00007000 | 2024-04-22 1:04PM EDT | 7.00 | 0.01 | 0.00 | 0.98 | 0.00 | - | 9 | 9 | 876.56% |
| BOIL240503P00008000 | 2024-04-22 9:53AM EDT | 8.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 13 | 79 | 603.13% |
| BOIL240503P00009000 | 2024-03-27 12:33PM EDT | 9.00 | 0.27 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 678.91% |
| BOIL240503P00009500 | 2024-04-04 9:31AM EDT | 9.50 | 0.23 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 200.00% |
| BOIL240503P00010000 | 2024-05-02 2:57PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 304 | 175.00% |
| BOIL240503P00010500 | 2024-05-01 9:30AM EDT | 10.50 | 0.01 | 0.00 | 0.98 | 0.00 | - | 75 | 254 | 446.88% |
| BOIL240503P00011000 | 2024-05-02 12:55PM EDT | 11.00 | 0.02 | 0.00 | 0.21 | +0.01 | +100.00% | 30 | 312 | 228.13% |
| BOIL240503P00011500 | 2024-05-02 12:39PM EDT | 11.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 313 | 115.63% |
| BOIL240503P00012000 | 2024-05-02 3:49PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 107 | 1,196 | 96.88% |
| BOIL240503P00012500 | 2024-05-02 3:58PM EDT | 12.50 | 0.03 | 0.02 | 0.03 | -0.14 | -82.35% | 561 | 2,608 | 78.13% |
| BOIL240503P00013000 | 2024-05-02 3:49PM EDT | 13.00 | 0.06 | 0.06 | 0.07 | -0.35 | -85.37% | 767 | 4,347 | 65.63% |
| BOIL240503P00013500 | 2024-05-02 3:57PM EDT | 13.50 | 0.20 | 0.19 | 0.22 | -0.59 | -74.68% | 436 | 907 | 60.94% |
| BOIL240503P00014000 | 2024-05-02 3:48PM EDT | 14.00 | 0.51 | 0.49 | 0.52 | -0.73 | -59.84% | 596 | 976 | 58.59% |
| BOIL240503P00014500 | 2024-05-02 11:50AM EDT | 14.50 | 0.96 | 0.80 | 1.08 | -0.74 | -43.53% | 39 | 572 | 60.94% |
| BOIL240503P00015000 | 2024-05-02 3:56PM EDT | 15.00 | 1.40 | 0.72 | 1.58 | -0.75 | -34.88% | 120 | 260 | 150.00% |
| BOIL240503P00015500 | 2024-05-01 11:28AM EDT | 15.50 | 2.40 | 0.12 | 3.80 | 0.00 | - | 2 | 44 | 120.31% |
| BOIL240503P00016000 | 2024-05-02 3:32PM EDT | 16.00 | 2.38 | 2.12 | 3.45 | -0.78 | -24.68% | 1 | 10 | 278.13% |
| BOIL240503P00016500 | 2024-04-29 10:29AM EDT | 16.50 | 2.67 | 1.06 | 4.80 | 0.00 | - | 15 | 14 | 128.13% |
| BOIL240503P00017000 | 2024-04-30 11:13AM EDT | 17.00 | 3.00 | 1.46 | 5.25 | 0.00 | - | 4 | 24 | 733.59% |
| BOIL240503P00017500 | 2024-04-23 2:01PM EDT | 17.50 | 3.10 | 1.99 | 5.70 | 0.00 | - | 151 | 0 | 751.17% |
| BOIL240503P00018000 | 2024-04-24 9:56AM EDT | 18.00 | 3.97 | 2.77 | 6.20 | 0.00 | - | - | 1 | 239.06% |
| BOIL240503P00019000 | 2024-04-03 11:15AM EDT | 19.00 | 4.70 | 3.65 | 7.30 | 0.00 | - | 30 | 30 | 264.06% |
| BOIL240503P00020000 | 2024-04-02 11:01AM EDT | 20.00 | 5.48 | 4.60 | 8.35 | 0.00 | - | - | 0 | 295.31% |
© 2024 Yahoo. Todos los derechos reservados.