U.S. markets open in 1 minute
F S&P 500
5,530.75 +9.25 (+0.17%) F Dow Jones
39,520.00 +51.00 (+0.13%) F Nasdaq
19,960.75 +33.50 (+0.17%) E-mini Russell 2000 Index Futur
2,068.20 +3.20 (+0.15%) Petróleo
82.17 +0.63 (+0.77%) Oro
2,336.80 -2.80 (-0.12%)
ProShares Ultra Bloomberg Natural Gas (BOIL)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240816C00009000 | 2024-06-28 3:01PM EDT | 9.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| BOIL240816C00011000 | 2024-06-28 2:34PM EDT | 11.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BOIL240816C00012000 | 2024-06-28 3:21PM EDT | 12.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 32 | 33 | 0.00% |
| BOIL240816C00013000 | 2024-06-28 2:38PM EDT | 13.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BOIL240816C00014000 | 2024-06-28 9:54AM EDT | 14.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BOIL240816C00015000 | 2024-06-28 2:03PM EDT | 15.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 34 | 44 | 0.00% |
| BOIL240816C00016000 | 2024-06-28 3:41PM EDT | 16.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 271 | 258 | 1.56% |
| BOIL240816C00017000 | 2024-06-28 3:20PM EDT | 17.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 340 | 446 | 6.25% |
| BOIL240816C00018000 | 2024-06-28 3:58PM EDT | 18.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 94 | 167 | 12.50% |
| BOIL240816C00019000 | 2024-06-28 9:35AM EDT | 19.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 6 | 114 | 12.50% |
| BOIL240816C00020000 | 2024-06-28 3:53PM EDT | 20.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 79 | 146 | 12.50% |
| BOIL240816C00021000 | 2024-06-28 1:11PM EDT | 21.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 34 | 55 | 25.00% |
| BOIL240816C00022000 | 2024-06-28 9:30AM EDT | 22.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 9 | 32 | 25.00% |
| BOIL240816C00023000 | 2024-06-28 1:17PM EDT | 23.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 23 | 109 | 25.00% |
| BOIL240816C00024000 | 2024-06-27 10:13AM EDT | 24.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| BOIL240816C00025000 | 2024-06-28 3:51PM EDT | 25.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 22 | 68 | 25.00% |
| BOIL240816C00026000 | 2024-06-26 10:17AM EDT | 26.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 25.00% |
| BOIL240816C00027000 | 2024-06-28 3:31PM EDT | 27.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 61 | 84 | 25.00% |
| BOIL240816C00028000 | 2024-06-27 10:12AM EDT | 28.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 50.00% |
| BOIL240816C00029000 | 2024-06-25 2:04PM EDT | 29.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
| BOIL240816C00030000 | 2024-06-28 9:37AM EDT | 30.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 152 | 50.00% |
| BOIL240816C00035000 | 2024-06-28 1:09PM EDT | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 90 | 187 | 50.00% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BOIL240816P00005000 | 2024-06-27 3:41PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| BOIL240816P00009000 | 2024-06-28 12:36PM EDT | 9.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 50.00% |
| BOIL240816P00010000 | 2024-06-28 3:03PM EDT | 10.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 25.00% |
| BOIL240816P00011000 | 2024-06-28 2:50PM EDT | 11.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 44 | 55 | 25.00% |
| BOIL240816P00012000 | 2024-06-28 3:55PM EDT | 12.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 46 | 184 | 25.00% |
| BOIL240816P00013000 | 2024-06-28 3:59PM EDT | 13.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 26 | 152 | 12.50% |
| BOIL240816P00014000 | 2024-06-28 3:59PM EDT | 14.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 71 | 259 | 6.25% |
| BOIL240816P00015000 | 2024-06-28 3:06PM EDT | 15.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 81 | 156 | 3.13% |
| BOIL240816P00016000 | 2024-06-28 3:06PM EDT | 16.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 28 | 75 | 0.00% |
| BOIL240816P00017000 | 2024-06-28 2:41PM EDT | 17.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 0.00% |
| BOIL240816P00018000 | 2024-06-28 3:48PM EDT | 18.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| BOIL240816P00019000 | 2024-06-28 2:54PM EDT | 19.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 0.00% |
| BOIL240816P00020000 | 2024-06-28 2:03PM EDT | 20.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| BOIL240816P00021000 | 2024-06-28 2:58PM EDT | 21.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| BOIL240816P00023000 | 2024-06-20 10:11AM EDT | 23.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BOIL240816P00025000 | 2024-06-27 2:36PM EDT | 25.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.