ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:48PM EDT. Mercado abierto.
Opciones de comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240712C00014000 | 2024-06-26 9:46AM EDT | 14.00 | 4.00 | 3.70 | 3.80 | -1.40 | -25.93% | 8 | 6 | 92.97% |
| BOIL240712C00015000 | 2024-06-26 10:36AM EDT | 15.00 | 3.20 | 2.33 | 3.00 | +0.05 | +1.59% | 21 | 1 | 60.74% |
| BOIL240712C00015500 | 2024-06-04 3:45PM EDT | 15.50 | 2.65 | 2.51 | 2.65 | 0.00 | - | 1 | 1 | 92.48% |
| BOIL240712C00016000 | 2024-06-24 9:59AM EDT | 16.00 | 3.23 | 2.23 | 2.29 | 0.00 | - | 60 | 61 | 93.65% |
| BOIL240712C00017000 | 2024-06-26 1:19PM EDT | 17.00 | 1.68 | 1.67 | 1.73 | -1.67 | -49.85% | 19 | 28 | 95.02% |
| BOIL240712C00017500 | 2024-06-26 11:02AM EDT | 17.50 | 1.70 | 1.31 | 1.48 | -0.61 | -26.41% | 1 | 3 | 91.11% |
| BOIL240712C00018000 | 2024-06-26 1:04PM EDT | 18.00 | 1.26 | 1.21 | 1.31 | -0.54 | -30.00% | 45 | 188 | 96.68% |
| BOIL240712C00018500 | 2024-06-26 11:19AM EDT | 18.50 | 1.16 | 1.03 | 1.07 | -0.45 | -27.95% | 11 | 113 | 95.51% |
| BOIL240712C00019000 | 2024-06-26 12:18PM EDT | 19.00 | 0.89 | 0.86 | 1.11 | -0.47 | -34.56% | 24 | 330 | 102.54% |
| BOIL240712C00019500 | 2024-06-25 10:13AM EDT | 19.50 | 1.30 | 0.73 | 0.86 | 0.00 | - | 2 | 95 | 99.61% |
| BOIL240712C00020000 | 2024-06-26 12:52PM EDT | 20.00 | 0.60 | 0.61 | 0.64 | -0.80 | -57.14% | 106 | 95 | 96.48% |
| BOIL240712C00020500 | 2024-06-24 3:11PM EDT | 20.50 | 0.61 | 0.51 | 0.56 | -0.86 | -58.50% | 5 | 33 | 97.85% |
| BOIL240712C00021000 | 2024-06-26 10:35AM EDT | 21.00 | 0.50 | 0.44 | 0.46 | -0.40 | -44.44% | 14 | 26 | 98.44% |
| BOIL240712C00021500 | 2024-06-25 9:42AM EDT | 21.50 | 0.40 | 0.36 | 0.52 | -0.35 | -46.67% | 3 | 30 | 104.69% |
| BOIL240712C00022000 | 2024-06-26 11:37AM EDT | 22.00 | 0.31 | 0.31 | 0.33 | -0.24 | -43.64% | 260 | 415 | 99.90% |
| BOIL240712C00022500 | 2024-06-26 9:55AM EDT | 22.50 | 0.31 | 0.26 | 0.27 | -0.19 | -38.00% | 151 | 175 | 100.20% |
| BOIL240712C00023000 | 2024-06-26 12:55PM EDT | 23.00 | 0.23 | 0.22 | 0.24 | -0.19 | -45.24% | 92 | 342 | 101.76% |
| BOIL240712C00024000 | 2024-06-26 1:31PM EDT | 24.00 | 0.18 | 0.16 | 0.18 | -0.15 | -31.25% | 39 | 178 | 103.91% |
| BOIL240712C00025000 | 2024-06-26 11:05AM EDT | 25.00 | 0.14 | 0.12 | 0.14 | -0.09 | -39.13% | 1 | 102 | 107.03% |
| BOIL240712C00026000 | 2024-06-24 12:05PM EDT | 26.00 | 0.29 | 0.09 | 0.10 | 0.00 | - | 1 | 7 | 108.20% |
| BOIL240712C00027000 | 2024-06-25 2:38PM EDT | 27.00 | 0.15 | 0.01 | 0.10 | 0.00 | - | 2 | 36 | 105.47% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240712P00011500 | 2024-06-20 10:54AM EDT | 11.50 | 0.07 | 0.01 | 1.69 | 0.00 | - | 20 | 32 | 240.82% |
| BOIL240712P00012500 | 2024-06-25 11:04AM EDT | 12.50 | 0.12 | 0.01 | 0.52 | 0.00 | - | 10 | 33 | 135.94% |
| BOIL240712P00013000 | 2024-06-26 11:42AM EDT | 13.00 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 1 | 12 | 94.14% |
| BOIL240712P00013500 | 2024-06-25 3:32PM EDT | 13.50 | 0.10 | 0.12 | 0.16 | 0.00 | - | 6 | 56 | 93.36% |
| BOIL240712P00014000 | 2024-06-26 1:21PM EDT | 14.00 | 0.20 | 0.19 | 0.22 | +0.07 | +53.85% | 41 | 143 | 92.97% |
| BOIL240712P00014500 | 2024-06-26 12:27PM EDT | 14.50 | 0.28 | 0.28 | 0.30 | +0.11 | +64.71% | 11 | 19 | 92.77% |
| BOIL240712P00015000 | 2024-06-26 12:56PM EDT | 15.00 | 0.38 | 0.38 | 0.40 | +0.08 | +26.67% | 76 | 561 | 91.60% |
| BOIL240712P00015500 | 2024-06-26 12:59PM EDT | 15.50 | 0.47 | 0.51 | 0.55 | +0.15 | +46.88% | 4 | 51 | 91.99% |
| BOIL240712P00016000 | 2024-06-26 12:59PM EDT | 16.00 | 0.63 | 0.68 | 0.84 | +0.10 | +18.87% | 12 | 708 | 97.07% |
| BOIL240712P00016500 | 2024-06-26 1:26PM EDT | 16.50 | 0.94 | 0.85 | 1.29 | +0.26 | +38.24% | 62 | 34 | 105.08% |
| BOIL240712P00017000 | 2024-06-26 11:22AM EDT | 17.00 | 1.02 | 1.10 | 1.13 | +0.21 | +25.93% | 2 | 451 | 92.29% |
| BOIL240712P00017500 | 2024-06-26 11:12AM EDT | 17.50 | 1.22 | 1.36 | 1.41 | +0.12 | +10.91% | 3 | 24 | 93.46% |
| BOIL240712P00018000 | 2024-06-26 10:28AM EDT | 18.00 | 1.52 | 1.63 | 1.70 | +0.20 | +15.15% | 5 | 110 | 93.36% |
| BOIL240712P00018500 | 2024-06-25 3:32PM EDT | 18.50 | 1.60 | 1.77 | 2.02 | 0.00 | - | 20 | 165 | 88.09% |
| BOIL240712P00019000 | 2024-06-25 3:29PM EDT | 19.00 | 1.83 | 2.27 | 2.44 | 0.00 | - | 11 | 144 | 96.68% |
| BOIL240712P00019500 | 2024-06-25 1:07PM EDT | 19.50 | 1.92 | 2.57 | 2.69 | 0.00 | - | 3 | 18 | 91.02% |
| BOIL240712P00020000 | 2024-06-26 11:29AM EDT | 20.00 | 3.00 | 2.88 | 3.10 | +0.60 | +25.00% | 1 | 30 | 89.45% |
| BOIL240712P00020500 | 2024-06-26 12:58PM EDT | 20.50 | 3.35 | 3.40 | 3.50 | +0.65 | +24.07% | 2 | 20 | 94.53% |
| BOIL240712P00021000 | 2024-06-26 12:17PM EDT | 21.00 | 3.95 | 3.75 | 4.10 | +0.92 | +30.36% | 3 | 6 | 100.20% |
| BOIL240712P00021500 | 2024-06-21 3:04PM EDT | 21.50 | 3.85 | 4.25 | 4.35 | 0.00 | - | 6 | 7 | 95.90% |
| BOIL240712P00022000 | 2024-06-26 9:43AM EDT | 22.00 | 4.50 | 3.55 | 4.80 | +0.65 | +16.88% | 9 | 3 | 102.54% |
| BOIL240712P00022500 | 2024-06-14 12:11PM EDT | 22.50 | 2.71 | 4.90 | 5.25 | 0.00 | - | 6 | 3 | 80.86% |
| BOIL240712P00023000 | 2024-06-25 2:15PM EDT | 23.00 | 4.55 | 5.60 | 5.70 | 0.00 | - | 14 | 9 | 97.27% |
© 2024 Yahoo. Todos los derechos reservados.