ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:06PM EDT. Mercado abierto.
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240719C00010000 | 2024-06-04 2:13PM EDT | 10.00 | 6.80 | 6.10 | 9.40 | 0.00 | - | 10 | 5 | 182.23% |
| BOIL240719C00011000 | 2024-06-26 11:25AM EDT | 11.00 | 6.65 | 5.50 | 8.50 | -0.80 | -10.74% | 2 | 50 | 188.28% |
| BOIL240719C00012000 | 2024-06-26 12:09PM EDT | 12.00 | 5.80 | 5.55 | 5.95 | -1.30 | -18.31% | 20 | 502 | 133.98% |
| BOIL240719C00013000 | 2024-06-20 3:55PM EDT | 13.00 | 6.00 | 3.20 | 5.55 | 0.00 | - | 2 | 46 | 184.38% |
| BOIL240719C00014000 | 2024-06-25 2:36PM EDT | 14.00 | 4.93 | 3.85 | 3.95 | -0.08 | -1.60% | 1 | 72 | 105.27% |
| BOIL240719C00015000 | 2024-06-24 2:27PM EDT | 15.00 | 5.10 | 3.15 | 3.20 | 0.00 | - | 14 | 144 | 103.91% |
| BOIL240719C00016000 | 2024-06-26 10:38AM EDT | 16.00 | 2.60 | 2.47 | 2.54 | -1.20 | -31.58% | 3 | 274 | 100.68% |
| BOIL240719C00017000 | 2024-06-26 12:51PM EDT | 17.00 | 1.94 | 1.95 | 2.00 | -1.66 | -46.11% | 76 | 270 | 100.78% |
| BOIL240719C00018000 | 2024-06-26 1:29PM EDT | 18.00 | 1.55 | 1.51 | 1.74 | -1.50 | -49.18% | 177 | 478 | 105.86% |
| BOIL240719C00019000 | 2024-06-26 1:14PM EDT | 19.00 | 1.18 | 1.16 | 1.20 | -1.30 | -52.42% | 70 | 575 | 100.88% |
| BOIL240719C00020000 | 2024-06-26 1:39PM EDT | 20.00 | 0.89 | 0.88 | 0.92 | -1.16 | -56.59% | 159 | 2,073 | 101.17% |
| BOIL240719C00021000 | 2024-06-26 1:17PM EDT | 21.00 | 0.68 | 0.67 | 0.75 | -0.97 | -58.79% | 35 | 447 | 103.42% |
| BOIL240719C00022000 | 2024-06-26 1:42PM EDT | 22.00 | 0.51 | 0.51 | 0.57 | -0.90 | -63.83% | 129 | 602 | 103.91% |
| BOIL240719C00023000 | 2024-06-26 1:26PM EDT | 23.00 | 0.39 | 0.39 | 0.42 | -0.77 | -66.38% | 131 | 1,819 | 104.10% |
| BOIL240719C00024000 | 2024-06-26 1:46PM EDT | 24.00 | 0.32 | 0.31 | 0.32 | -0.63 | -66.32% | 143 | 591 | 105.47% |
| BOIL240719C00025000 | 2024-06-26 1:22PM EDT | 25.00 | 0.24 | 0.24 | 0.26 | -0.50 | -67.57% | 40 | 496 | 107.23% |
| BOIL240719C00026000 | 2024-06-26 9:44AM EDT | 26.00 | 0.20 | 0.19 | 0.21 | -0.40 | -66.67% | 1 | 279 | 108.98% |
| BOIL240719C00027000 | 2024-06-26 11:07AM EDT | 27.00 | 0.19 | 0.15 | 0.17 | -0.31 | -62.00% | 21 | 364 | 110.55% |
| BOIL240719C00030000 | 2024-06-26 11:21AM EDT | 30.00 | 0.10 | 0.09 | 0.11 | -0.21 | -67.74% | 13 | 426 | 118.36% |
| BOIL240719C00035000 | 2024-06-25 2:30PM EDT | 35.00 | 0.05 | 0.01 | 0.31 | -0.08 | -61.54% | 1 | 203 | 156.25% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240719P00005000 | 2024-06-20 9:30AM EDT | 5.00 | 0.04 | 0.00 | 0.93 | 0.00 | - | 18 | 50 | 397.27% |
| BOIL240719P00010000 | 2024-06-20 3:35PM EDT | 10.00 | 0.21 | 0.01 | 0.00 | 0.00 | - | 3 | 12 | 84.38% |
| BOIL240719P00011000 | 2024-06-25 11:54AM EDT | 11.00 | 0.02 | 0.02 | 0.10 | -0.04 | -66.67% | 8 | 65 | 102.73% |
| BOIL240719P00012000 | 2024-06-25 2:57PM EDT | 12.00 | 0.10 | 0.08 | 0.14 | +0.03 | +42.86% | 22 | 258 | 97.66% |
| BOIL240719P00013000 | 2024-06-26 1:38PM EDT | 13.00 | 0.18 | 0.18 | 0.19 | +0.04 | +28.57% | 69 | 398 | 92.19% |
| BOIL240719P00014000 | 2024-06-26 12:31PM EDT | 14.00 | 0.35 | 0.34 | 0.36 | +0.13 | +59.09% | 8 | 491 | 91.60% |
| BOIL240719P00015000 | 2024-06-26 12:59PM EDT | 15.00 | 0.55 | 0.59 | 0.62 | +0.23 | +71.88% | 44 | 1,326 | 91.60% |
| BOIL240719P00016000 | 2024-06-26 1:40PM EDT | 16.00 | 0.96 | 0.85 | 0.97 | +0.43 | +81.13% | 11 | 1,051 | 88.48% |
| BOIL240719P00017000 | 2024-06-26 1:22PM EDT | 17.00 | 1.41 | 1.29 | 1.42 | +0.57 | +67.86% | 15 | 455 | 88.09% |
| BOIL240719P00018000 | 2024-06-26 11:32AM EDT | 18.00 | 1.97 | 1.77 | 1.99 | +0.72 | +57.60% | 4 | 455 | 86.43% |
| BOIL240719P00019000 | 2024-06-26 12:52PM EDT | 19.00 | 2.60 | 2.56 | 2.63 | +0.94 | +56.63% | 1 | 245 | 90.23% |
| BOIL240719P00020000 | 2024-06-26 9:30AM EDT | 20.00 | 3.00 | 3.30 | 3.35 | +0.77 | +34.53% | 5 | 571 | 90.33% |
| BOIL240719P00021000 | 2024-06-25 2:36PM EDT | 21.00 | 3.42 | 4.05 | 4.15 | -0.33 | -8.80% | 1 | 299 | 88.96% |
| BOIL240719P00022000 | 2024-06-26 12:00PM EDT | 22.00 | 4.85 | 4.90 | 5.00 | +0.97 | +25.00% | 5 | 566 | 88.87% |
| BOIL240719P00023000 | 2024-06-18 1:30PM EDT | 23.00 | 4.40 | 5.40 | 5.90 | 0.00 | - | 78 | 105 | 61.72% |
| BOIL240719P00024000 | 2024-06-20 10:07AM EDT | 24.00 | 5.62 | 6.55 | 6.80 | 0.00 | - | 2 | 333 | 74.61% |
| BOIL240719P00025000 | 2024-06-26 10:50AM EDT | 25.00 | 7.35 | 7.60 | 7.95 | +0.34 | +4.85% | 1 | 46 | 98.05% |
| BOIL240719P00026000 | 2024-06-25 1:19PM EDT | 26.00 | 7.46 | 7.75 | 9.30 | +0.34 | +4.78% | 10 | 542 | 156.45% |
| BOIL240719P00027000 | 2024-06-17 2:39PM EDT | 27.00 | 8.55 | 9.20 | 10.25 | 0.00 | - | 1 | 106 | 105.08% |
| BOIL240719P00030000 | 2024-06-13 9:41AM EDT | 30.00 | 9.00 | 10.95 | 13.45 | 0.00 | - | 1 | 8 | 200.20% |
| BOIL240719P00035000 | 2024-06-20 10:19AM EDT | 35.00 | 15.73 | 15.45 | 19.25 | 0.00 | - | - | 14 | 290.63% |
© 2024 Yahoo. Todos los derechos reservados.