U.S. markets open in 2 hours
F S&P 500
5,476.75 -1.75 (-0.03%) F Dow Jones
38,781.00 -37.00 (-0.10%) F Nasdaq
19,942.00 +20.75 (+0.10%) E-mini Russell 2000 Index Futur
2,039.50 -6.60 (-0.32%) Petróleo
80.38 +0.05 (+0.06%) Oro
2,324.50 -4.50 (-0.19%)
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
17 de enero de 2025
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.57 | 0.00 | - | 14 | 7,632 | 1.00 | 0.30 | 0.00 | - | 1 | 891 |
| 2.05 | 0.00 | - | 205 | 2,316 | 2.00 | 0.75 | 0.00 | - | 1 | 2,777 |
| 19.00 | 0.00 | - | 10 | 0 | 3.00 | 0.71 | 0.00 | - | 1 | 50 |
| 15.00 | 0.00 | - | 1 | 4 | 4.00 | 0.14 | 0.00 | - | 2 | 2 |
| 8.85 | 0.00 | - | 1 | 87 | 5.00 | 0.25 | 0.00 | - | 3 | 2,036 |
| 8.83 | 0.00 | - | 1 | 1 | 6.00 | 0.55 | 0.00 | - | 1 | 124 |
| 7.25 | 0.00 | - | 1 | 20 | 7.00 | 0.66 | 0.00 | - | 5 | 60 |
| 1.00 | 0.00 | - | 35 | 719 | 8.00 | 0.94 | 0.00 | - | 2 | 403 |
| 10.75 | 0.00 | - | 2 | 3 | 9.00 | 1.30 | 0.00 | - | 4 | 56 |
| 12.65 | 0.00 | - | 5 | 315 | 10.00 | 1.57 | 0.00 | - | 4 | 1,181 |
| 11.50 | 0.00 | - | 1 | 9 | 11.00 | 1.95 | 0.00 | - | 1 | 85 |
| 10.70 | 0.00 | - | 5 | 100 | 12.00 | 2.56 | 0.00 | - | 3 | 56 |
| 10.45 | 0.00 | - | 2 | 169 | 13.00 | 2.55 | 0.00 | - | 1 | 909 |
| 11.45 | 0.00 | - | 1 | 136 | 14.00 | 2.92 | 0.00 | - | 3 | 122 |
| 8.15 | 0.00 | - | 12 | 1,174 | 15.00 | 4.10 | 0.00 | - | 5 | 298 |
| 7.70 | 0.00 | - | 1 | 204 | 16.00 | 4.48 | 0.00 | - | 1 | 35 |
| 7.35 | 0.00 | - | 2 | 1,031 | 17.00 | 5.40 | 0.00 | - | 1 | 288 |
| 7.10 | 0.00 | - | 2 | 86 | 18.00 | 5.90 | 0.00 | - | 2 | 336 |
| 6.95 | 0.00 | - | 32 | 820 | 19.00 | 6.20 | 0.00 | - | 1 | 81 |
| 6.55 | 0.00 | - | 47 | 1,615 | 20.00 | 7.00 | 0.00 | - | 2 | 715 |
| 6.11 | 0.00 | - | 3 | 462 | 21.00 | 6.82 | 0.00 | - | 2 | 41 |
| 6.25 | 0.00 | - | 8 | 381 | 22.00 | 7.42 | 0.00 | - | 1 | 45 |
| 5.75 | 0.00 | - | 41 | 200 | 23.00 | 8.22 | 0.00 | - | 2 | 37 |
| 6.95 | 0.00 | - | 17 | 94 | 24.00 | 8.73 | 0.00 | - | 1 | 26 |
| 5.40 | 0.00 | - | 55 | 858 | 25.00 | 10.00 | 0.00 | - | 4 | 141 |
| 7.40 | 0.00 | - | 1 | 63 | 26.00 | 11.20 | 0.00 | - | 1 | 38 |
| 5.15 | 0.00 | - | 1 | 163 | 27.00 | 11.23 | 0.00 | - | 2 | 93 |
| 4.54 | 0.00 | - | 2 | 629 | 28.00 | 16.63 | 0.00 | - | 2 | 15 |
| 3.76 | 0.00 | - | 1 | 22 | 29.00 | 16.95 | 0.00 | - | 1 | 4 |
| 4.60 | 0.00 | - | 12 | 845 | 30.00 | 14.70 | 0.00 | - | 3 | 982 |
| 3.27 | 0.00 | - | 2 | 248 | 31.00 | 14.50 | 0.00 | - | 10 | 136 |
| 6.63 | 0.00 | - | 33 | 55 | 32.00 | 17.70 | 0.00 | - | 1 | 9 |
| 4.20 | 0.00 | - | 1 | 19 | 33.00 | 20.32 | 0.00 | - | 1 | 7 |
| 3.40 | 0.00 | - | 19 | 34 | 34.00 | 21.80 | 0.00 | - | 1 | 1 |
| 4.99 | 0.00 | - | 10 | 788 | 35.00 | 20.30 | 0.00 | - | 2 | 943 |
| 3.70 | 0.00 | - | 2 | 41 | 36.00 | 20.90 | 0.00 | - | 1 | 8 |
| 6.18 | 0.00 | - | 3 | 12 | 37.00 | 24.40 | 0.00 | - | 1 | 17 |
| 6.10 | 0.00 | - | 1 | 12 | 38.00 | 18.30 | 0.00 | - | - | 4 |
| 2.84 | 0.00 | - | 1 | 23 | 39.00 | 15.58 | 0.00 | - | - | 2 |
| 5.15 | 0.00 | - | 11 | 490 | 40.00 | 22.92 | 0.00 | - | 5 | 113 |
| 4.10 | 0.00 | - | 1 | 25 | 41.00 | 24.50 | 0.00 | - | 1 | 1 |
| 4.00 | 0.00 | - | 7 | 76 | 42.00 | 26.30 | 0.00 | - | 7 | 27 |
| 3.90 | 0.00 | - | 1 | 18 | 43.00 | 22.30 | 0.00 | - | 3 | 6 |
| 3.00 | 0.00 | - | 1 | 96 | 44.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 6 | 141 | 45.00 | 27.95 | 0.00 | - | 3 | 89 |
| 2.80 | 0.00 | - | 4 | 1,806 | 50.00 | 35.39 | 0.00 | - | 1 | 124 |
| 4.00 | 0.00 | - | 1 | 549 | 55.00 | 38.49 | 0.00 | - | 3 | 16 |
| 4.10 | 0.00 | - | 3 | 331 | 58.00 | 44.80 | 0.00 | - | 1 | 5 |
| 2.42 | 0.00 | - | 10 | 39 | 59.00 | 45.40 | 0.00 | - | 1 | 2 |
| 2.29 | 0.00 | - | 3 | 494 | 60.00 | 46.96 | 0.00 | - | 41 | 46 |
| 2.64 | 0.00 | - | 2 | 13 | 61.00 | 48.45 | 0.00 | - | 7 | 14 |
| 3.29 | 0.00 | - | 1 | 24 | 62.00 | 43.08 | 0.00 | - | 5 | 163 |
| 3.83 | 0.00 | - | 2 | 72 | 63.00 | - | - | - | - | - |
| 3.84 | 0.00 | - | 3 | 42 | 64.00 | - | - | - | - | - |
| 2.88 | 0.00 | - | 54 | 99 | 65.00 | 50.71 | 0.00 | - | 7 | 19 |
| 3.45 | 0.00 | - | 2 | 30 | 66.00 | 50.60 | 0.00 | - | 1 | 1 |
| 3.64 | 0.00 | - | 10 | 20 | 67.00 | 59.60 | 0.00 | - | 1 | 0 |
| 3.60 | 0.00 | - | 1 | 21 | 68.00 | 44.05 | 0.00 | - | 3 | 2 |
| 1.95 | 0.00 | - | 3 | 14 | 69.00 | - | - | - | - | - |
| 3.38 | 0.00 | - | 1 | 172 | 70.00 | 56.19 | 0.00 | - | 13 | 49 |
| 2.10 | 0.00 | - | 10 | 20 | 71.00 | - | - | - | - | - |
| 1.63 | 0.00 | - | 10 | 132 | 72.00 | 37.44 | 0.00 | - | 2 | 2 |
| 1.20 | 0.00 | - | 10 | 0 | 73.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 7 | 41 | 74.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 1 | 135 | 75.00 | - | - | - | - | - |
| 2.87 | 0.00 | - | 9 | 20 | 76.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 1 | 7 | 77.00 | - | - | - | - | - |
| 2.57 | 0.00 | - | 1 | 5 | 78.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 2 | 20 | 79.00 | - | - | - | - | - |
| 1.68 | 0.00 | - | 4 | 144 | 80.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 16 | 0 | 81.00 | - | - | - | - | - |
| 1.52 | 0.00 | - | 4 | 13 | 82.00 | 48.90 | 0.00 | - | - | 1 |
| 0.90 | 0.00 | - | 4 | 14 | 83.00 | 49.70 | 0.00 | - | - | 2 |
| 3.15 | 0.00 | - | 8 | 44 | 84.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 5 | 188 | 85.00 | 51.50 | 0.00 | - | 1 | 4 |
| 0.25 | 0.00 | - | 5 | 130 | 86.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 10 | 30 | 87.00 | 77.00 | 0.00 | - | 1 | 0 |
| 0.80 | 0.00 | - | - | 2 | 88.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 25 | 29 | 89.00 | - | - | - | - | - |
| 1.52 | 0.00 | - | 19 | 355 | 90.00 | 58.60 | 0.00 | - | 1 | 40 |
| 1.27 | 0.00 | - | 16 | 194 | 95.00 | 69.80 | 0.00 | - | 3 | 0 |
| 1.38 | 0.00 | - | 24 | 352 | 100.00 | 82.10 | 0.00 | - | 10 | 0 |
| 1.70 | 0.00 | - | 8 | 122 | 105.00 | - | - | - | - | - |
| 1.71 | 0.00 | - | 108 | 546 | 110.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 111 | 3,489 | 115.00 | 98.70 | 0.00 | - | 1 | 1 |
| 0.30 | 0.00 | - | 1 | 451 | 120.00 | 112.70 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 1 | 3,897 | 125.00 | 121.80 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Todos los derechos reservados.