U.S. markets open in 3 hours 50 minutes
F S&P 500
5,303.75 +8.25 (+0.16%) F Dow Jones
38,763.00 -28.00 (-0.07%) F Nasdaq
18,667.25 +76.25 (+0.41%) E-mini Russell 2000 Index Futur
2,094.60 +18.80 (+0.91%) Petróleo
77.16 +0.17 (+0.22%) Oro
2,345.10 -0.70 (-0.03%)
ProShares Ultra Energy (DIG)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIG240621C00020000 | 2023-12-05 12:16PM EDT | 20.00 | 17.30 | 15.90 | 20.50 | 0.00 | - | - | 2 | 0.00% |
| DIG240621C00025000 | 2023-11-22 10:30AM EDT | 25.00 | 11.60 | 13.80 | 14.40 | 0.00 | - | 2 | 2 | 0.00% |
| DIG240621C00030000 | 2024-05-24 2:28PM EDT | 30.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIG240621C00034000 | 2024-05-23 2:23PM EDT | 34.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIG240621C00035000 | 2024-05-15 12:54PM EDT | 35.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIG240621C00036000 | 2024-04-24 11:26AM EDT | 36.00 | 11.22 | 6.30 | 7.00 | 0.00 | - | 1 | 11 | 0.00% |
| DIG240621C00037000 | 2024-03-20 1:24PM EDT | 37.00 | 7.40 | 8.60 | 9.90 | 0.00 | - | 10 | 14 | 131.98% |
| DIG240621C00038000 | 2024-05-30 11:06AM EDT | 38.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIG240621C00039000 | 2024-03-07 2:20PM EDT | 39.00 | 4.00 | 9.30 | 13.20 | 0.00 | - | 1 | 3 | 225.00% |
| DIG240621C00040000 | 2024-05-30 9:41AM EDT | 40.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIG240621C00041000 | 2024-05-24 10:29AM EDT | 41.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| DIG240621C00042000 | 2024-04-30 10:09AM EDT | 42.00 | 5.50 | 1.50 | 1.65 | 0.00 | - | 1 | 1 | 0.00% |
| DIG240621C00043000 | 2024-05-28 12:08PM EDT | 43.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIG240621C00044000 | 2024-05-16 9:47AM EDT | 44.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DIG240621C00045000 | 2024-05-31 2:14PM EDT | 45.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DIG240621C00046000 | 2024-05-28 9:58AM EDT | 46.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIG240621C00047000 | 2024-05-31 3:54PM EDT | 47.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DIG240621C00048000 | 2024-05-31 12:48PM EDT | 48.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIG240621C00049000 | 2024-04-25 3:01PM EDT | 49.00 | 2.42 | 0.05 | 0.15 | 0.00 | - | 2 | 3 | 33.89% |
| DIG240621C00050000 | 2024-05-21 3:49PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DIG240621C00051000 | 2024-01-23 11:56AM EDT | 51.00 | 0.35 | 0.35 | 0.55 | 0.00 | - | 5 | 5 | 58.30% |
| DIG240621C00052000 | 2024-05-20 2:35PM EDT | 52.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DIG240621C00053000 | 2024-05-01 9:56AM EDT | 53.00 | 0.36 | 0.05 | 0.30 | 0.00 | - | 2 | 80 | 53.52% |
| DIG240621C00054000 | 2024-05-13 9:30AM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DIG240621C00055000 | 2024-05-20 12:00PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIG240621C00060000 | 2024-04-22 10:23AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIG240621P00020000 | 2024-05-03 12:40PM EDT | 20.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 204.69% |
| DIG240621P00025000 | 2024-05-16 1:13PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DIG240621P00030000 | 2024-02-26 2:09PM EDT | 30.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 110.74% |
| DIG240621P00034000 | 2024-02-14 11:34AM EDT | 34.00 | 2.60 | 0.45 | 0.65 | 0.00 | - | 10 | 15 | 99.95% |
| DIG240621P00035000 | 2024-02-23 1:46PM EDT | 35.00 | 2.15 | 0.30 | 0.55 | 0.00 | - | 2 | 4 | 84.96% |
| DIG240621P00037000 | 2024-02-15 11:11AM EDT | 37.00 | 3.50 | 0.95 | 1.25 | 0.00 | - | 5 | 28 | 98.10% |
| DIG240621P00038000 | 2024-03-20 9:30AM EDT | 38.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| DIG240621P00039000 | 2024-05-29 3:52PM EDT | 39.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DIG240621P00040000 | 2024-05-28 11:45AM EDT | 40.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DIG240621P00041000 | 2024-05-20 12:29PM EDT | 41.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DIG240621P00042000 | 2024-05-31 1:37PM EDT | 42.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| DIG240621P00043000 | 2024-05-22 12:40PM EDT | 43.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIG240621P00044000 | 2024-05-29 10:40AM EDT | 44.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DIG240621P00045000 | 2024-05-14 12:53PM EDT | 45.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIG240621P00046000 | 2024-05-20 10:19AM EDT | 46.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIG240621P00047000 | 2024-05-30 9:36AM EDT | 47.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIG240621P00048000 | 2024-04-23 10:18AM EDT | 48.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIG240621P00049000 | 2024-04-15 3:34PM EDT | 49.00 | 4.40 | 4.30 | 6.00 | 0.00 | - | 3 | 3 | 70.51% |
| DIG240621P00050000 | 2024-04-08 11:57AM EDT | 50.00 | 3.70 | 5.80 | 6.10 | 0.00 | - | - | 2 | 45.22% |
| DIG240621P00060000 | 2024-05-31 1:30PM EDT | 60.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.