ProShares UltraShort Bloomberg Natural Gas (KOLD)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD240705C00029000 | 2024-06-25 1:38PM EDT | 29.00 | 12.14 | 16.00 | 24.60 | 0.00 | - | 1 | 0 | 215.23% |
| KOLD240705C00030000 | 2024-06-18 3:47PM EDT | 30.00 | 10.67 | 15.00 | 23.50 | 0.00 | - | - | 1 | 184.38% |
| KOLD240705C00033000 | 2024-06-25 2:27PM EDT | 33.00 | 8.80 | 12.10 | 19.70 | 0.00 | - | 2 | 6 | 464.06% |
| KOLD240705C00034000 | 2024-06-24 10:05AM EDT | 34.00 | 8.47 | 11.10 | 19.60 | 0.00 | - | 1 | 0 | 169.14% |
| KOLD240705C00035000 | 2024-06-18 11:37AM EDT | 35.00 | 6.50 | 10.80 | 17.30 | 0.00 | - | 2 | 2 | 396.09% |
| KOLD240705C00036000 | 2024-06-28 1:30PM EDT | 36.00 | 13.18 | 10.50 | 17.10 | +6.25 | +90.19% | 2 | 14 | 202.73% |
| KOLD240705C00037000 | 2024-06-28 3:37PM EDT | 37.00 | 12.50 | 9.40 | 15.60 | +4.19 | +50.42% | 1 | 12 | 157.81% |
| KOLD240705C00037500 | 2024-06-28 3:38PM EDT | 37.50 | 12.26 | 10.00 | 15.40 | +6.33 | +106.75% | 3 | 4 | 215.04% |
| KOLD240705C00038000 | 2024-06-28 3:39PM EDT | 38.00 | 11.38 | 9.00 | 13.60 | +4.08 | +55.89% | 6 | 23 | 116.41% |
| KOLD240705C00039000 | 2024-06-28 12:19PM EDT | 39.00 | 10.33 | 8.30 | 14.70 | +1.36 | +15.16% | 5 | 2 | 213.09% |
| KOLD240705C00040000 | 2024-06-28 1:48PM EDT | 40.00 | 10.75 | 8.70 | 13.10 | +5.75 | +115.00% | 7 | 35 | 221.78% |
| KOLD240705C00040500 | 2024-06-28 1:43PM EDT | 40.50 | 8.30 | 8.20 | 12.30 | +5.30 | +176.67% | 2 | 1 | 205.08% |
| KOLD240705C00041000 | 2024-06-28 2:08PM EDT | 41.00 | 7.93 | 7.60 | 11.60 | +2.68 | +51.05% | 3 | 55 | 188.57% |
| KOLD240705C00041500 | 2024-06-27 12:13PM EDT | 41.50 | 4.50 | 7.60 | 9.00 | 0.00 | - | 5 | 8 | 130.47% |
| KOLD240705C00042000 | 2024-06-28 12:15PM EDT | 42.00 | 7.10 | 7.20 | 11.20 | +3.30 | +86.84% | 71 | 100 | 205.47% |
| KOLD240705C00043000 | 2024-06-28 10:31AM EDT | 43.00 | 5.66 | 4.80 | 7.50 | +1.49 | +35.73% | 92 | 105 | 152.64% |
| KOLD240705C00044500 | 2024-06-27 10:29AM EDT | 44.50 | 3.33 | 5.30 | 5.70 | 0.00 | - | 5 | 14 | 103.71% |
| KOLD240705C00045000 | 2024-06-28 3:42PM EDT | 45.00 | 5.10 | 4.80 | 5.30 | +2.20 | +75.86% | 24 | 118 | 99.51% |
| KOLD240705C00047000 | 2024-06-28 2:23PM EDT | 47.00 | 3.70 | 3.40 | 3.90 | +1.50 | +68.18% | 31 | 211 | 97.56% |
| KOLD240705C00048000 | 2024-06-28 3:34PM EDT | 48.00 | 3.10 | 2.95 | 3.30 | +1.60 | +106.67% | 32 | 83 | 100.00% |
| KOLD240705C00048500 | 2024-06-28 1:40PM EDT | 48.50 | 2.84 | 2.65 | 3.00 | +1.79 | +170.48% | 3 | 9 | 98.73% |
| KOLD240705C00050000 | 2024-06-28 3:31PM EDT | 50.00 | 2.00 | 1.95 | 2.30 | +0.92 | +85.19% | 78 | 248 | 98.97% |
| KOLD240705C00051000 | 2024-06-28 3:58PM EDT | 51.00 | 1.85 | 1.55 | 1.70 | +0.90 | +94.74% | 54 | 35 | 94.63% |
| KOLD240705C00052000 | 2024-06-28 3:56PM EDT | 52.00 | 1.45 | 1.25 | 1.45 | +1.04 | +253.66% | 114 | 64 | 97.02% |
| KOLD240705C00052500 | 2024-06-28 3:58PM EDT | 52.50 | 1.15 | 1.10 | 1.30 | +0.65 | +130.00% | 4 | 38 | 96.88% |
| KOLD240705C00053000 | 2024-06-28 2:49PM EDT | 53.00 | 1.08 | 0.95 | 1.20 | +0.53 | +96.36% | 128 | 150 | 97.22% |
| KOLD240705C00055000 | 2024-06-28 12:11PM EDT | 55.00 | 0.55 | 0.50 | 0.80 | +0.20 | +57.14% | 21 | 62 | 96.88% |
| KOLD240705C00060000 | 2024-06-28 3:21PM EDT | 60.00 | 0.25 | 0.10 | 0.25 | +0.15 | +150.00% | 6 | 38 | 99.22% |
| KOLD240705C00065000 | 2024-06-28 2:22PM EDT | 65.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 52 | 50 | 110.94% |
Opciones de ventapor5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD240705P00025000 | 2024-06-27 11:10AM EDT | 25.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 38 | 239.06% |
| KOLD240705P00027000 | 2024-06-26 9:30AM EDT | 27.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 214.06% |
| KOLD240705P00030000 | 2024-06-26 9:35AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 265 | 179.69% |
| KOLD240705P00033000 | 2024-06-28 3:56PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 174 | 184 | 134.38% |
| KOLD240705P00034000 | 2024-06-24 3:03PM EDT | 34.00 | 0.90 | 0.00 | 3.80 | 0.00 | - | 21 | 21 | 337.01% |
| KOLD240705P00035000 | 2024-06-24 2:15PM EDT | 35.00 | 0.85 | 0.00 | 0.60 | 0.00 | - | 7 | 8 | 180.47% |
| KOLD240705P00035500 | 2024-06-18 3:36PM EDT | 35.50 | 1.38 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 326.27% |
| KOLD240705P00037000 | 2024-06-27 10:48AM EDT | 37.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 5 | 16 | 178.71% |
| KOLD240705P00038000 | 2024-06-27 10:42AM EDT | 38.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 10 | 35 | 135.16% |
| KOLD240705P00039000 | 2024-06-20 2:15PM EDT | 39.00 | 2.00 | 0.00 | 0.25 | 0.00 | - | 64 | 20 | 109.38% |
| KOLD240705P00040000 | 2024-06-28 1:26PM EDT | 40.00 | 0.20 | 0.10 | 0.30 | -0.25 | -55.56% | 101 | 43 | 110.35% |
| KOLD240705P00040500 | 2024-06-26 11:55AM EDT | 40.50 | 0.32 | 0.00 | 0.30 | -0.83 | -72.17% | 1 | 22 | 98.44% |
| KOLD240705P00041000 | 2024-06-28 12:52PM EDT | 41.00 | 0.25 | 0.20 | 0.35 | -4.35 | -94.57% | 32 | 11 | 108.20% |
| KOLD240705P00041500 | 2024-06-24 9:55AM EDT | 41.50 | 2.80 | 0.00 | 0.40 | 0.00 | - | 4 | 7 | 94.53% |
| KOLD240705P00042500 | 2024-06-27 11:17AM EDT | 42.50 | 1.39 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 89.26% |
| KOLD240705P00043000 | 2024-06-28 2:42PM EDT | 43.00 | 0.40 | 0.40 | 0.60 | -2.09 | -83.94% | 19 | 4 | 103.91% |
| KOLD240705P00043500 | 2024-06-28 2:51PM EDT | 43.50 | 0.50 | 0.50 | 0.65 | -0.16 | -24.24% | 36 | 8 | 102.73% |
| KOLD240705P00044000 | 2024-06-28 3:46PM EDT | 44.00 | 0.65 | 0.55 | 0.75 | -0.70 | -51.85% | 180 | 205 | 101.07% |
| KOLD240705P00044500 | 2024-06-28 9:48AM EDT | 44.50 | 1.36 | 0.65 | 0.85 | -0.09 | -6.21% | 1 | 95 | 100.39% |
| KOLD240705P00045000 | 2024-06-28 3:50PM EDT | 45.00 | 0.85 | 0.80 | 0.90 | -0.90 | -51.43% | 190 | 94 | 99.02% |
| KOLD240705P00046000 | 2024-06-28 3:59PM EDT | 46.00 | 1.14 | 1.05 | 1.25 | -1.11 | -49.33% | 75 | 6 | 99.41% |
| KOLD240705P00047000 | 2024-06-28 3:25PM EDT | 47.00 | 1.40 | 1.35 | 1.60 | -1.33 | -48.72% | 13 | 11 | 98.19% |
| KOLD240705P00048000 | 2024-06-28 3:49PM EDT | 48.00 | 1.95 | 1.75 | 2.00 | -2.85 | -59.38% | 111 | 6 | 97.56% |
| KOLD240705P00051000 | 2024-06-25 2:28PM EDT | 51.00 | 9.70 | 3.30 | 3.70 | 0.00 | - | 2 | 4 | 97.27% |
| KOLD240705P00052000 | 2024-06-28 2:08PM EDT | 52.00 | 4.10 | 3.90 | 4.30 | -13.95 | -77.29% | 4 | 0 | 94.43% |
| KOLD240705P00055000 | 2024-06-28 2:43PM EDT | 55.00 | 6.20 | 6.20 | 6.70 | -3.53 | -36.28% | 104 | 8 | 96.39% |
| KOLD240705P00058000 | 2024-06-04 1:40PM EDT | 58.00 | 12.13 | 8.40 | 12.90 | 0.00 | - | 1 | 1 | 185.94% |
| KOLD240705P00060000 | 2024-06-06 11:02AM EDT | 60.00 | 18.20 | 9.70 | 11.90 | 0.00 | - | - | 1 | 166.11% |
| KOLD240705P00065000 | 2024-06-13 10:35AM EDT | 65.00 | 26.99 | 11.50 | 20.00 | 0.00 | - | 1 | 0 | 354.79% |
© 2024 Yahoo. Todos los derechos reservados.