ProShares UltraShort Bloomberg Natural Gas (KOLD)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD240628C00030000 | 2024-06-17 10:08AM EDT | 30.00 | 12.14 | 8.70 | 16.60 | 0.00 | - | 1 | 2 | 483.11% |
| KOLD240628C00031000 | 2024-06-18 12:35PM EDT | 31.00 | 8.90 | 8.20 | 15.50 | 0.00 | - | 4 | 2 | 129.69% |
| KOLD240628C00034000 | 2024-06-18 3:05PM EDT | 34.00 | 5.70 | 5.00 | 12.60 | 0.00 | - | 392 | 220 | 75.00% |
| KOLD240628C00035000 | 2024-06-21 9:56AM EDT | 35.00 | 6.68 | 6.90 | 8.80 | -0.02 | -0.30% | 13 | 177 | 86.72% |
| KOLD240628C00036000 | 2024-06-21 2:54PM EDT | 36.00 | 7.20 | 3.00 | 7.70 | +2.80 | +63.64% | 17 | 79 | 161.13% |
| KOLD240628C00037000 | 2024-06-21 9:54AM EDT | 37.00 | 5.10 | 3.50 | 6.70 | -0.90 | -15.00% | 1 | 7 | 144.63% |
| KOLD240628C00037500 | 2024-06-18 12:33PM EDT | 37.50 | 5.10 | 2.85 | 6.30 | +2.10 | +70.00% | 2 | 1 | 142.87% |
| KOLD240628C00038000 | 2024-06-21 3:36PM EDT | 38.00 | 5.50 | 5.30 | 5.70 | +0.25 | +4.76% | 10 | 58 | 115.23% |
| KOLD240628C00039000 | 2024-06-21 1:48PM EDT | 39.00 | 4.70 | 4.60 | 5.00 | +1.20 | +34.29% | 26 | 37 | 117.48% |
| KOLD240628C00040000 | 2024-06-21 3:35PM EDT | 40.00 | 4.20 | 3.90 | 4.20 | +0.38 | +9.95% | 27 | 279 | 113.57% |
| KOLD240628C00041000 | 2024-06-20 1:28PM EDT | 41.00 | 3.25 | 3.30 | 3.60 | 0.00 | - | 6 | 43 | 114.55% |
| KOLD240628C00042000 | 2024-06-21 3:50PM EDT | 42.00 | 2.74 | 2.70 | 2.95 | +0.10 | +3.79% | 65 | 51 | 111.23% |
| KOLD240628C00043000 | 2024-06-21 3:07PM EDT | 43.00 | 2.30 | 2.20 | 2.45 | +0.13 | +5.99% | 159 | 115 | 110.74% |
| KOLD240628C00044000 | 2024-06-21 3:54PM EDT | 44.00 | 1.78 | 1.80 | 2.00 | +0.03 | +1.71% | 137 | 340 | 110.84% |
| KOLD240628C00045000 | 2024-06-21 3:50PM EDT | 45.00 | 1.50 | 1.40 | 1.55 | +0.08 | +5.63% | 246 | 142 | 107.91% |
| KOLD240628C00046000 | 2024-06-21 3:55PM EDT | 46.00 | 1.15 | 1.10 | 1.25 | +0.05 | +4.55% | 93 | 23 | 108.20% |
| KOLD240628C00047000 | 2024-06-21 3:57PM EDT | 47.00 | 0.92 | 0.80 | 0.95 | -0.08 | -8.00% | 97 | 17 | 105.47% |
| KOLD240628C00048000 | 2024-06-21 3:51PM EDT | 48.00 | 0.69 | 0.60 | 0.80 | -0.01 | -1.43% | 23 | 91 | 107.13% |
| KOLD240628C00050000 | 2024-06-21 3:51PM EDT | 50.00 | 0.43 | 0.35 | 0.45 | -0.02 | -4.44% | 26 | 897 | 106.54% |
| KOLD240628C00051000 | 2024-06-21 10:18AM EDT | 51.00 | 0.25 | 0.25 | 0.35 | -0.08 | -24.24% | 1 | 209 | 106.64% |
| KOLD240628C00051500 | 2024-06-21 11:54AM EDT | 51.50 | 0.15 | 0.20 | 0.35 | -0.25 | -62.50% | 5 | 77 | 108.20% |
| KOLD240628C00052000 | 2024-06-21 3:22PM EDT | 52.00 | 0.24 | 0.15 | 0.30 | -0.01 | -4.00% | 3 | 160 | 106.84% |
| KOLD240628C00052500 | 2024-06-20 11:49AM EDT | 52.50 | 0.25 | 0.15 | 0.30 | 0.00 | - | 9 | 6 | 110.74% |
| KOLD240628C00053000 | 2024-06-18 11:45AM EDT | 53.00 | 0.28 | 0.10 | 0.20 | 0.00 | - | 40 | 59 | 104.69% |
| KOLD240628C00053500 | 2024-06-11 2:55PM EDT | 53.50 | 1.36 | 0.00 | 2.90 | 0.00 | - | 62 | 0 | 209.38% |
| KOLD240628C00054000 | 2024-06-20 11:37AM EDT | 54.00 | 0.20 | 0.00 | 2.70 | 0.00 | - | 1 | 44 | 208.20% |
| KOLD240628C00055000 | 2024-06-20 1:38PM EDT | 55.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 104 | 114.06% |
| KOLD240628C00056500 | 2024-05-31 9:48AM EDT | 56.50 | 5.10 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 277.34% |
| KOLD240628C00057000 | 2024-06-10 1:46PM EDT | 57.00 | 2.56 | 0.00 | 4.30 | 0.00 | - | 95 | 48 | 281.93% |
| KOLD240628C00057500 | 2024-06-11 10:01AM EDT | 57.50 | 1.47 | 0.00 | 4.30 | 0.00 | - | 27 | 5 | 286.43% |
| KOLD240628C00058000 | 2024-06-14 9:45AM EDT | 58.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 1 | 68 | 290.82% |
| KOLD240628C00059000 | 2024-06-13 9:30AM EDT | 59.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 44 | 299.51% |
| KOLD240628C00060000 | 2024-06-21 1:26PM EDT | 60.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 20 | 34 | 211.91% |
| KOLD240628C00060500 | 2024-06-17 11:14AM EDT | 60.50 | 1.35 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 312.01% |
| KOLD240628C00061000 | 2024-06-10 1:25PM EDT | 61.00 | 2.37 | 0.00 | 4.30 | 0.00 | - | 100 | 4 | 316.11% |
| KOLD240628C00061500 | 2024-06-06 10:30AM EDT | 61.50 | 1.07 | 0.00 | 4.30 | 0.00 | - | - | 60 | 320.12% |
| KOLD240628C00062000 | 2024-06-11 3:50PM EDT | 62.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 100 | 55 | 324.02% |
| KOLD240628C00062500 | 2024-06-14 12:28PM EDT | 62.50 | 0.20 | - | 4.30 | 0.00 | - | - | 2 | 441.11% |
| KOLD240628C00063000 | 2024-06-20 9:30AM EDT | 63.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 45 | 331.74% |
| KOLD240628C00063500 | 2024-06-20 9:41AM EDT | 63.50 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 335.55% |
| KOLD240628C00064000 | 2024-06-20 9:36AM EDT | 64.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 55 | 339.26% |
| KOLD240628C00064500 | 2024-06-03 9:41AM EDT | 64.50 | 1.00 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 342.97% |
| KOLD240628C00065000 | 2024-06-20 9:37AM EDT | 65.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 56 | 346.68% |
| KOLD240628C00066000 | 2024-05-24 10:19AM EDT | 66.00 | 2.50 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 353.81% |
| KOLD240628C00067000 | 2024-06-10 1:46PM EDT | 67.00 | 2.12 | 0.00 | 4.30 | 0.00 | - | 95 | 49 | 360.74% |
| KOLD240628C00067500 | 2024-06-11 10:01AM EDT | 67.50 | 1.22 | 0.00 | 4.30 | 0.00 | - | 27 | 6 | 364.16% |
| KOLD240628C00068000 | 2024-06-20 10:17AM EDT | 68.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 77 | 367.58% |
| KOLD240628C00068500 | 2024-06-07 10:32AM EDT | 68.50 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 370.90% |
| KOLD240628C00069000 | 2024-05-28 10:17AM EDT | 69.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 2 | 30 | 374.22% |
| KOLD240628C00070000 | 2024-06-17 10:51AM EDT | 70.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 18 | 380.76% |
| KOLD240628C00071000 | 2024-06-18 9:36AM EDT | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 44 | 174.22% |
| KOLD240628C00072000 | 2024-05-29 10:51AM EDT | 72.00 | 2.45 | 0.00 | 4.30 | 0.00 | - | 40 | 23 | 393.36% |
| KOLD240628C00073000 | 2024-05-29 10:52AM EDT | 73.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | 45 | 45 | 399.41% |
| KOLD240628C00074000 | 2024-06-14 9:30AM EDT | 74.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 72 | 405.47% |
| KOLD240628C00075000 | 2024-06-17 9:52AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 83 | 190.63% |
| KOLD240628C00080000 | 2024-06-17 10:06AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 25 | 192.19% |
| KOLD240628C00085000 | 2024-06-13 9:33AM EDT | 85.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 464.16% |
| KOLD240628C00090000 | 2024-06-13 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 115 | 253.13% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD240628P00030000 | 2024-06-21 1:09PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 29 | 14 | 204.10% |
| KOLD240628P00031000 | 2024-06-20 12:49PM EDT | 31.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 1 | 10 | 347.75% |
| KOLD240628P00032000 | 2024-06-20 12:11PM EDT | 32.00 | 0.25 | 0.00 | 3.90 | 0.00 | - | 106 | 147 | 308.59% |
| KOLD240628P00033000 | 2024-06-20 11:42AM EDT | 33.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 3 | 15 | 132.42% |
| KOLD240628P00034000 | 2024-06-18 12:17PM EDT | 34.00 | 0.71 | 0.20 | 0.35 | 0.00 | - | 4 | 5 | 134.18% |
| KOLD240628P00035000 | 2024-06-21 2:58PM EDT | 35.00 | 0.38 | 0.30 | 0.40 | -0.10 | -20.83% | 76 | 407 | 129.30% |
| KOLD240628P00036000 | 2024-06-21 3:21PM EDT | 36.00 | 0.47 | 0.35 | 0.45 | -0.18 | -27.69% | 4 | 20 | 120.51% |
| KOLD240628P00037000 | 2024-06-20 10:26AM EDT | 37.00 | 1.08 | 0.00 | 0.70 | 0.00 | - | 40 | 40 | 102.15% |
| KOLD240628P00037500 | 2024-06-13 1:52PM EDT | 37.50 | 0.90 | 0.00 | 0.80 | -3.15 | -77.78% | 1 | 1 | 99.61% |
| KOLD240628P00038000 | 2024-06-21 3:00PM EDT | 38.00 | 0.80 | 0.70 | 0.90 | -0.30 | -27.27% | 27 | 59 | 121.09% |
| KOLD240628P00038500 | 2024-06-20 3:20PM EDT | 38.50 | 1.27 | 0.00 | 1.00 | 0.00 | - | 3 | 13 | 93.16% |
| KOLD240628P00039000 | 2024-06-21 3:59PM EDT | 39.00 | 1.00 | 0.95 | 1.15 | -0.40 | -28.57% | 43 | 29 | 119.82% |
| KOLD240628P00040000 | 2024-06-21 3:59PM EDT | 40.00 | 1.30 | 1.25 | 1.40 | -0.40 | -23.53% | 31 | 73 | 116.99% |
| KOLD240628P00041000 | 2024-06-21 3:48PM EDT | 41.00 | 1.70 | 1.55 | 1.80 | -0.45 | -20.93% | 18 | 116 | 115.23% |
| KOLD240628P00042000 | 2024-06-21 3:47PM EDT | 42.00 | 2.11 | 2.00 | 2.20 | -0.29 | -12.08% | 14 | 19 | 114.26% |
| KOLD240628P00044000 | 2024-06-21 3:49PM EDT | 44.00 | 3.10 | 3.00 | 3.30 | -0.50 | -13.89% | 16 | 281 | 112.70% |
| KOLD240628P00045000 | 2024-06-21 2:30PM EDT | 45.00 | 3.80 | 3.60 | 3.90 | -1.08 | -22.13% | 3 | 20 | 111.04% |
| KOLD240628P00047000 | 2024-06-21 2:31PM EDT | 47.00 | 5.00 | 5.00 | 5.40 | -2.90 | -36.71% | 1 | 2 | 111.82% |
| KOLD240628P00048000 | 2024-06-21 12:37PM EDT | 48.00 | 6.40 | 5.70 | 6.20 | -0.41 | -6.02% | 4 | 2 | 109.57% |
| KOLD240628P00050000 | 2024-06-20 2:04PM EDT | 50.00 | 8.60 | 4.80 | 8.30 | 0.00 | - | 1 | 46 | 152.44% |
| KOLD240628P00051000 | 2024-05-29 1:57PM EDT | 51.00 | 6.64 | 5.20 | 11.00 | 0.00 | - | 2 | 2 | 253.03% |
| KOLD240628P00052000 | 2024-06-20 11:25AM EDT | 52.00 | 11.01 | 7.00 | 11.90 | 0.00 | - | 4 | 3 | 108.59% |
| KOLD240628P00054000 | 2024-06-10 11:31AM EDT | 54.00 | 18.60 | 8.00 | 15.50 | 0.00 | - | 1 | 1 | 152.73% |
| KOLD240628P00056500 | 2024-06-10 11:04AM EDT | 56.50 | 21.40 | 10.60 | 18.10 | 0.00 | - | 2 | 0 | 181.05% |
| KOLD240628P00057000 | 2024-05-24 2:41PM EDT | 57.00 | 12.60 | 10.00 | 18.60 | 0.00 | - | 1 | 1 | 119.53% |
| KOLD240628P00058000 | 2024-06-04 1:10PM EDT | 58.00 | 10.93 | 11.20 | 19.50 | 0.00 | - | 1 | 1 | 135.55% |
| KOLD240628P00059000 | 2024-05-14 11:32AM EDT | 59.00 | 9.40 | 17.10 | 24.70 | 0.00 | - | - | 5 | 429.10% |
| KOLD240628P00060000 | 2024-06-17 11:14AM EDT | 60.00 | 17.45 | 13.00 | 21.50 | 0.00 | - | 1 | 11 | 121.09% |
| KOLD240628P00061000 | 2024-06-10 12:58PM EDT | 61.00 | 24.29 | 14.10 | 22.50 | 0.00 | - | 1 | 4 | 141.80% |
| KOLD240628P00062000 | 2024-06-10 1:23PM EDT | 62.00 | 22.85 | 15.10 | 23.50 | 0.00 | - | 3 | 1 | 147.27% |
| KOLD240628P00063000 | 2024-06-06 9:33AM EDT | 63.00 | 22.15 | 16.30 | 24.50 | 0.00 | - | 1 | 2 | 173.44% |
| KOLD240628P00064000 | 2024-06-04 12:41PM EDT | 64.00 | 17.39 | 17.30 | 25.50 | 0.00 | - | 4 | 4 | 178.91% |
| KOLD240628P00065500 | 2024-05-29 11:06AM EDT | 65.50 | 19.08 | 18.80 | 27.00 | 0.00 | - | 5 | 0 | 186.72% |
| KOLD240628P00070000 | 2024-05-15 3:47PM EDT | 70.00 | 18.27 | 27.00 | 36.00 | 0.00 | - | - | 1 | 497.95% |
© 2024 Yahoo. Todos los derechos reservados.