U.S. markets open in 2 hours 13 minutes
F S&P 500
5,477.50 -1.00 (-0.02%) F Dow Jones
38,778.00 -40.00 (-0.10%) F Nasdaq
19,953.50 +32.25 (+0.16%) E-mini Russell 2000 Index Futur
2,039.30 -6.80 (-0.33%) Petróleo
80.26 -0.07 (-0.09%) Oro
2,321.40 -7.60 (-0.33%)
ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de compra
21 de junio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 3.00 | 0.35 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4.00 | 0.38 | 0.00 | - | 5 | 26 |
| 14.13 | 0.00 | - | 10 | 0 | 5.00 | 0.01 | 0.00 | - | 5 | 25 |
| 9.70 | 0.00 | - | 10 | 0 | 6.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 7.00 | 0.48 | 0.00 | - | 5 | 25 |
| 11.94 | 0.00 | - | 1 | 60 | 8.00 | 0.06 | 0.00 | - | 5 | 238 |
| 6.29 | 0.00 | - | 30 | 25 | 9.00 | 0.01 | 0.00 | - | 12 | 242 |
| 8.93 | 0.00 | - | 2 | 426 | 10.00 | 0.01 | 0.00 | - | 1 | 485 |
| 9.30 | 0.00 | - | 1 | 122 | 11.00 | 0.01 | 0.00 | - | 338 | 655 |
| 8.21 | 0.00 | - | 20 | 182 | 12.00 | 0.01 | 0.00 | - | 131 | 953 |
| 5.93 | 0.00 | - | 30 | 958 | 13.00 | 0.01 | 0.00 | - | 10 | 1,006 |
| 5.42 | 0.00 | - | 60 | 109 | 13.50 | 0.07 | 0.00 | - | 1 | 92 |
| 4.93 | 0.00 | - | 52 | 2,241 | 14.00 | 0.02 | 0.00 | - | 117 | 1,211 |
| 4.45 | 0.00 | - | 50 | 24 | 14.50 | 0.03 | 0.00 | - | 63 | 114 |
| 3.98 | 0.00 | - | 127 | 3,096 | 15.00 | 0.06 | 0.00 | - | 235 | 2,204 |
| 3.85 | 0.00 | - | 11 | 10 | 15.50 | 0.05 | 0.00 | - | 356 | 379 |
| 3.00 | 0.00 | - | 60 | 1,584 | 16.00 | 0.07 | 0.00 | - | 655 | 1,898 |
| 2.59 | 0.00 | - | 52 | 41 | 16.50 | 0.11 | 0.00 | - | 1,004 | 1,173 |
| 2.08 | 0.00 | - | 87 | 1,784 | 17.00 | 0.18 | 0.00 | - | 1,701 | 2,081 |
| 1.76 | 0.00 | - | 71 | 183 | 17.50 | 0.30 | 0.00 | - | 592 | 939 |
| 1.40 | 0.00 | - | 377 | 1,447 | 18.00 | 0.45 | 0.00 | - | 589 | 1,834 |
| 1.08 | 0.00 | - | 473 | 388 | 18.50 | 0.65 | 0.00 | - | 623 | 807 |
| 0.85 | 0.00 | - | 1,629 | 1,547 | 19.00 | 0.89 | 0.00 | - | 641 | 1,288 |
| 0.65 | 0.00 | - | 293 | 331 | 19.50 | 1.04 | 0.00 | - | 70 | 308 |
| 0.47 | 0.00 | - | 957 | 3,430 | 20.00 | 1.50 | 0.00 | - | 192 | 1,103 |
| 0.36 | 0.00 | - | 447 | 633 | 20.50 | 1.92 | 0.00 | - | 22 | 137 |
| 0.28 | 0.00 | - | 954 | 1,626 | 21.00 | 2.15 | 0.00 | - | 158 | 827 |
| 0.20 | 0.00 | - | 418 | 481 | 21.50 | 3.00 | 0.00 | - | 20 | 145 |
| 0.15 | 0.00 | - | 685 | 1,308 | 22.00 | 3.15 | 0.00 | - | 53 | 646 |
| 0.13 | 0.00 | - | 469 | 508 | 22.50 | 3.68 | 0.00 | - | 23 | 66 |
| 0.10 | 0.00 | - | 288 | 919 | 23.00 | 3.80 | 0.00 | - | 36 | 191 |
| 0.08 | 0.00 | - | 9 | 675 | 23.50 | 3.60 | 0.00 | - | 1 | 76 |
| 0.07 | 0.00 | - | 163 | 750 | 24.00 | 3.63 | 0.00 | - | 3 | 242 |
| 0.06 | 0.00 | - | 15 | 143 | 24.50 | 3.90 | 0.00 | - | 15 | 70 |
| 0.04 | 0.00 | - | 233 | 1,186 | 25.00 | 4.87 | 0.00 | - | 11 | 266 |
| 0.02 | 0.00 | - | 36 | 687 | 26.00 | 4.30 | 0.00 | - | 25 | 91 |
| 0.05 | 0.00 | - | 1 | 855 | 27.00 | 4.31 | 0.00 | - | 2 | 25 |
| 0.03 | 0.00 | - | 2,069 | 3,141 | 28.00 | 10.10 | 0.00 | - | 1 | 44 |
| 0.01 | 0.00 | - | 98 | 343 | 29.00 | 12.60 | 0.00 | - | 1 | 45 |
| 0.01 | 0.00 | - | 353 | 1,669 | 30.00 | 10.85 | 0.00 | - | 5 | 32 |
| 0.01 | 0.00 | - | 2 | 305 | 31.00 | 10.85 | 0.00 | - | 41 | 42 |
| 0.01 | 0.00 | - | 2 | 314 | 32.00 | 11.80 | 0.00 | - | 16 | 0 |
| 0.02 | 0.00 | - | 8 | 178 | 33.00 | 19.25 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 4 | 153 | 34.00 | 20.30 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 9 | 334 | 35.00 | 22.64 | 0.00 | - | 5 | 0 |
| 0.14 | 0.00 | - | 2 | 170 | 36.00 | 23.00 | 0.00 | - | 1 | 0 |
| 0.14 | 0.00 | - | 2 | 176 | 37.00 | 20.50 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 5 | 119 | 38.00 | 21.10 | 0.00 | - | 14 | 0 |
| 0.02 | 0.00 | - | 100 | 425 | 39.00 | 22.60 | 0.00 | - | 1 | 20 |
| 0.01 | 0.00 | - | 5 | 302 | 40.00 | 20.63 | 0.00 | - | 14 | 14 |
| 0.04 | 0.00 | - | 1 | 93 | 41.00 | 24.30 | 0.00 | - | 1 | 4 |
| 0.39 | 0.00 | - | 3 | 175 | 42.00 | 25.35 | 0.00 | - | 15 | 10 |
| 0.05 | 0.00 | - | 1 | 159 | 43.00 | 26.35 | 0.00 | - | 3 | 6 |
| 0.50 | 0.00 | - | 1 | 28 | 44.00 | 26.43 | 0.00 | - | 1 | 14 |
| 0.01 | 0.00 | - | 5 | 252 | 45.00 | 24.95 | 0.00 | - | 3 | 3 |
| 0.27 | 0.00 | - | 2 | 32 | 46.00 | 18.04 | 0.00 | - | 1 | 18 |
| 0.03 | 0.00 | - | 5 | 26 | 47.00 | 33.91 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 26 | 141 | 48.00 | 26.67 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 1 | 21 | 49.00 | 33.66 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 392 | 50.00 | 30.85 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 4 | 29 | 51.00 | 34.00 | 0.00 | - | 2 | 0 |
| 0.31 | 0.00 | - | 1 | 8 | 52.00 | 25.30 | 0.00 | - | 1 | 22 |
| 0.05 | 0.00 | - | 13 | 77 | 53.00 | 36.75 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 1 | 28 | 54.00 | 32.15 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 34 | 330 | 55.00 | 31.35 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 7 | 26 | 56.00 | 30.63 | 0.00 | - | 1 | 6 |
| 0.02 | 0.00 | - | 10 | 58 | 57.00 | 27.25 | 0.00 | - | 48 | 52 |
| 0.03 | 0.00 | - | 1 | 108 | 58.00 | 36.96 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 1 | 46 | 59.00 | 32.90 | 0.00 | - | 11 | 131 |
| 0.07 | 0.00 | - | 1 | 136 | 60.00 | 30.60 | 0.00 | - | 1 | 23 |
| 0.08 | 0.00 | - | 16 | 14 | 61.00 | 31.60 | 0.00 | - | 1 | 30 |
| 0.03 | 0.00 | - | 11 | 47 | 62.00 | 36.40 | 0.00 | - | 2 | 33 |
| 0.03 | 0.00 | - | 2 | 12 | 63.00 | 36.40 | 0.00 | - | 1 | 11 |
| 0.02 | 0.00 | - | 10 | 185 | 64.00 | 34.24 | 0.00 | - | 1 | 18 |
| 0.02 | 0.00 | - | 4 | 435 | 65.00 | 38.20 | 0.00 | - | 1 | 16 |
| 0.04 | 0.00 | - | 18 | 53 | 66.00 | 39.50 | 0.00 | - | 1 | 8 |
| 0.08 | 0.00 | - | 2 | 37 | 67.00 | 40.50 | 0.00 | - | 1 | 30 |
| 0.02 | 0.00 | - | 4 | 42 | 68.00 | 40.60 | 0.00 | - | 2 | 15 |
| 0.15 | 0.00 | - | 4 | 33 | 69.00 | 41.50 | 0.00 | - | 1 | 5 |
| 0.02 | 0.00 | - | 2 | 57 | 70.00 | 43.00 | 0.00 | - | 1 | 4 |
| 0.01 | 0.00 | - | 2 | 36 | 71.00 | 43.90 | 0.00 | - | 3 | 11 |
| 0.08 | 0.00 | - | 24 | 13 | 72.00 | 43.70 | 0.00 | - | 2 | 8 |
| 0.01 | 0.00 | - | 2 | 18 | 73.00 | 44.60 | 0.00 | - | 1 | 10 |
| 0.02 | 0.00 | - | 25 | 41 | 74.00 | 45.60 | 0.00 | - | 21 | 43 |
| 0.09 | 0.00 | - | 42 | 31 | 75.00 | 46.70 | 0.00 | - | 14 | 18 |
| 0.06 | 0.00 | - | 11 | 15 | 76.00 | 49.30 | 0.00 | - | 1 | 15 |
| 0.02 | 0.00 | - | 45 | 170 | 80.00 | 51.30 | 0.00 | - | 1 | 23 |
| 0.01 | 0.00 | - | 2 | 23 | 85.00 | 63.15 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 5 | 1,141 | 90.00 | 59.05 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 26 | 851 | 95.00 | 61.90 | 0.00 | - | 54 | 0 |
© 2024 Yahoo. Todos los derechos reservados.