ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:01PM EDT. Mercado abierto.
Opciones de comprapor5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240705C00013000 | 2024-06-21 3:02PM EDT | 13.00 | 5.30 | 2.73 | 6.70 | 0.00 | - | 12 | 12 | 158.20% |
| BOIL240705C00013500 | 2024-06-21 2:23PM EDT | 13.50 | 4.73 | 2.26 | 5.90 | 0.00 | - | 50 | 50 | 115.23% |
| BOIL240705C00014000 | 2024-06-21 2:17PM EDT | 14.00 | 4.56 | 2.80 | 4.25 | 0.00 | - | 51 | 51 | 88.28% |
| BOIL240705C00015000 | 2024-06-26 11:40AM EDT | 15.00 | 2.84 | 2.67 | 2.89 | -0.81 | -22.19% | 19 | 202 | 108.20% |
| BOIL240705C00016000 | 2024-06-26 12:50PM EDT | 16.00 | 1.94 | 1.88 | 1.94 | -1.18 | -37.82% | 7 | 19 | 92.19% |
| BOIL240705C00016500 | 2024-06-26 12:57PM EDT | 16.50 | 1.70 | 1.57 | 1.62 | -0.74 | -30.33% | 25 | 5 | 93.36% |
| BOIL240705C00017000 | 2024-06-26 1:16PM EDT | 17.00 | 1.32 | 1.25 | 1.31 | -1.78 | -57.42% | 300 | 22 | 91.02% |
| BOIL240705C00017500 | 2024-06-26 1:44PM EDT | 17.50 | 1.04 | 1.02 | 1.06 | -1.18 | -53.15% | 41 | 41 | 91.99% |
| BOIL240705C00018000 | 2024-06-26 1:44PM EDT | 18.00 | 0.83 | 0.82 | 0.86 | -1.63 | -66.26% | 613 | 94 | 93.16% |
| BOIL240705C00018500 | 2024-06-26 12:57PM EDT | 18.50 | 0.70 | 0.64 | 0.66 | -1.07 | -60.45% | 129 | 190 | 92.19% |
| BOIL240705C00019000 | 2024-06-26 1:31PM EDT | 19.00 | 0.53 | 0.50 | 0.51 | -1.24 | -70.06% | 951 | 265 | 92.19% |
| BOIL240705C00019500 | 2024-06-26 12:55PM EDT | 19.50 | 0.42 | 0.40 | 0.41 | -1.16 | -73.42% | 71 | 106 | 94.34% |
| BOIL240705C00020000 | 2024-06-26 1:28PM EDT | 20.00 | 0.32 | 0.30 | 0.32 | -0.99 | -75.57% | 74 | 517 | 94.53% |
| BOIL240705C00020500 | 2024-06-26 12:31PM EDT | 20.50 | 0.25 | 0.24 | 0.25 | -0.86 | -77.48% | 22 | 172 | 96.09% |
| BOIL240705C00021000 | 2024-06-26 1:25PM EDT | 21.00 | 0.20 | 0.18 | 0.21 | -0.73 | -78.49% | 87 | 732 | 97.66% |
| BOIL240705C00021500 | 2024-06-26 10:50AM EDT | 21.50 | 0.19 | 0.15 | 0.17 | -0.37 | -66.07% | 232 | 406 | 100.00% |
| BOIL240705C00022000 | 2024-06-26 1:40PM EDT | 22.00 | 0.13 | 0.12 | 0.14 | -0.57 | -81.43% | 12 | 1,124 | 101.95% |
| BOIL240705C00022500 | 2024-06-26 11:23AM EDT | 22.50 | 0.11 | 0.10 | 0.12 | -0.44 | -80.00% | 6 | 130 | 104.69% |
| BOIL240705C00023000 | 2024-06-26 11:31AM EDT | 23.00 | 0.09 | 0.08 | 0.10 | -0.41 | -82.00% | 28 | 136 | 106.64% |
| BOIL240705C00023500 | 2024-06-26 12:26PM EDT | 23.50 | 0.08 | 0.06 | 0.09 | -0.27 | -77.14% | 3,026 | 131 | 108.59% |
| BOIL240705C00024000 | 2024-06-26 10:03AM EDT | 24.00 | 0.06 | 0.06 | 0.08 | -0.29 | -82.86% | 3 | 355 | 113.28% |
| BOIL240705C00024500 | 2024-06-25 10:20AM EDT | 24.50 | 0.11 | 0.01 | 0.57 | -0.10 | -47.62% | 8 | 48 | 165.04% |
| BOIL240705C00025000 | 2024-06-26 12:53PM EDT | 25.00 | 0.06 | 0.01 | 0.28 | -0.18 | -75.00% | 4 | 188 | 144.53% |
| BOIL240705C00025500 | 2024-06-24 12:43PM EDT | 25.50 | 0.14 | 0.01 | 1.30 | 0.00 | - | 4 | 86 | 228.52% |
| BOIL240705C00026000 | 2024-06-24 2:15PM EDT | 26.00 | 0.15 | 0.01 | 0.12 | 0.00 | - | 6 | 13 | 132.81% |
| BOIL240705C00026500 | 2024-06-26 9:30AM EDT | 26.50 | 0.05 | 0.02 | 0.09 | -0.10 | -66.67% | 1 | 88 | 133.59% |
| BOIL240705C00027000 | 2024-06-25 1:00PM EDT | 27.00 | 0.07 | 0.03 | 0.20 | -0.05 | -41.67% | 11 | 413 | 158.98% |
| BOIL240705C00027500 | 2024-06-25 11:37AM EDT | 27.50 | 0.07 | 0.01 | 0.53 | -0.10 | -58.82% | 35 | 106 | 198.05% |
| BOIL240705C00028000 | 2024-06-24 2:43PM EDT | 28.00 | 0.10 | 0.01 | 0.21 | 0.00 | - | 502 | 507 | 167.19% |
| BOIL240705C00029000 | 2024-06-21 11:56AM EDT | 29.00 | 0.10 | 0.01 | 0.53 | 0.00 | - | 15 | 16 | 214.06% |
| BOIL240705C00030000 | 2024-06-25 11:38AM EDT | 30.00 | 0.05 | 0.01 | 0.03 | +0.01 | +25.00% | 11 | 21 | 142.19% |
Opciones de ventapor5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240705P00011500 | 2024-06-03 1:09PM EDT | 11.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 231.25% |
| BOIL240705P00012000 | 2024-06-21 1:47PM EDT | 12.00 | 0.07 | 0.01 | 0.30 | 0.00 | - | 2 | 2 | 165.63% |
| BOIL240705P00012500 | 2024-06-24 11:01AM EDT | 12.50 | 0.02 | 0.01 | 0.00 | 0.00 | - | 30 | 101 | 81.25% |
| BOIL240705P00013000 | 2024-06-25 10:41AM EDT | 13.00 | 0.02 | 0.01 | 0.09 | -0.06 | -75.00% | 4 | 10 | 105.47% |
| BOIL240705P00013500 | 2024-06-25 1:43PM EDT | 13.50 | 0.04 | 0.01 | 0.10 | -0.01 | -20.00% | 100 | 124 | 96.09% |
| BOIL240705P00014000 | 2024-06-26 12:50PM EDT | 14.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 40 | 169 | 86.72% |
| BOIL240705P00014500 | 2024-06-26 12:55PM EDT | 14.50 | 0.11 | 0.10 | 0.12 | +0.03 | +37.50% | 16 | 16 | 87.89% |
| BOIL240705P00015000 | 2024-06-26 1:39PM EDT | 15.00 | 0.17 | 0.17 | 0.18 | +0.07 | +70.00% | 85 | 245 | 87.11% |
| BOIL240705P00015500 | 2024-06-26 1:07PM EDT | 15.50 | 0.25 | 0.26 | 0.29 | +0.12 | +92.31% | 16 | 143 | 87.50% |
| BOIL240705P00016000 | 2024-06-26 12:58PM EDT | 16.00 | 0.35 | 0.39 | 0.41 | +0.15 | +75.00% | 410 | 373 | 86.91% |
| BOIL240705P00016500 | 2024-06-26 1:30PM EDT | 16.50 | 0.55 | 0.56 | 0.58 | +0.31 | +129.17% | 33 | 444 | 87.11% |
| BOIL240705P00017000 | 2024-06-26 1:32PM EDT | 17.00 | 0.76 | 0.76 | 0.79 | +0.44 | +137.50% | 28 | 218 | 86.91% |
| BOIL240705P00017500 | 2024-06-26 1:25PM EDT | 17.50 | 1.01 | 1.01 | 1.04 | +0.59 | +140.48% | 23 | 255 | 87.11% |
| BOIL240705P00018000 | 2024-06-26 12:14PM EDT | 18.00 | 1.25 | 1.29 | 1.33 | +0.67 | +115.52% | 45 | 146 | 86.91% |
| BOIL240705P00018500 | 2024-06-26 1:44PM EDT | 18.50 | 1.64 | 1.45 | 1.66 | +0.88 | +115.79% | 87 | 401 | 79.69% |
| BOIL240705P00019000 | 2024-06-26 10:23AM EDT | 19.00 | 1.81 | 1.96 | 2.03 | +0.83 | +84.69% | 13 | 253 | 87.30% |
| BOIL240705P00019500 | 2024-06-26 11:41AM EDT | 19.50 | 2.25 | 2.37 | 2.42 | +1.01 | +81.45% | 18 | 81 | 88.87% |
| BOIL240705P00020000 | 2024-06-26 12:50PM EDT | 20.00 | 2.78 | 2.76 | 2.83 | +1.23 | +79.35% | 2 | 122 | 87.70% |
| BOIL240705P00020500 | 2024-06-25 1:21PM EDT | 20.50 | 2.18 | 3.05 | 3.30 | -0.72 | -24.83% | 2 | 5 | 79.69% |
| BOIL240705P00021000 | 2024-06-24 10:53AM EDT | 21.00 | 2.61 | 3.55 | 3.75 | 0.00 | - | 5 | 36 | 83.20% |
| BOIL240705P00021500 | 2024-06-25 3:23PM EDT | 21.50 | 3.30 | 3.85 | 4.20 | -0.17 | -4.90% | 2 | 21 | 100.00% |
| BOIL240705P00022000 | 2024-06-25 12:12PM EDT | 22.00 | 3.10 | 3.90 | 5.40 | -0.10 | -3.13% | 4 | 17 | 98.05% |
| BOIL240705P00022500 | 2024-06-12 11:11AM EDT | 22.50 | 2.53 | 4.20 | 6.10 | 0.00 | - | - | 1 | 105.08% |
| BOIL240705P00023000 | 2024-06-20 3:31PM EDT | 23.00 | 4.74 | 5.35 | 5.90 | 0.00 | - | 5 | 18 | 105.47% |
| BOIL240705P00023500 | 2024-06-10 1:40PM EDT | 23.50 | 4.62 | 6.00 | 6.40 | 0.00 | - | - | 1 | 128.91% |
| BOIL240705P00024000 | 2024-06-26 9:30AM EDT | 24.00 | 6.00 | 4.50 | 8.30 | +1.54 | +34.53% | 1 | 38 | 316.99% |
| BOIL240705P00024500 | 2024-06-20 2:03PM EDT | 24.50 | 5.70 | 5.25 | 8.35 | 0.00 | - | 3 | 5 | 283.01% |
| BOIL240705P00025000 | 2024-06-18 2:51PM EDT | 25.00 | 5.19 | 5.45 | 9.20 | 0.00 | - | 10 | 20 | 324.80% |
| BOIL240705P00025500 | 2024-06-13 10:33AM EDT | 25.50 | 5.85 | 6.35 | 9.70 | 0.00 | - | 1 | 0 | 332.81% |
| BOIL240705P00026500 | 2024-06-17 10:37AM EDT | 26.50 | 7.41 | 7.05 | 10.80 | 0.00 | - | - | 8 | 357.62% |
© 2024 Yahoo. Todos los derechos reservados.