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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD241115C00025000 | 2024-06-11 2:15PM EDT | 25.00 | 15.00 | 21.80 | 28.90 | 0.00 | - | 1 | 2 | 93.31% |
| KOLD241115C00035000 | 2024-06-11 12:49PM EDT | 35.00 | 9.95 | 15.00 | 22.60 | 0.00 | - | 4 | 5 | 100.66% |
| KOLD241115C00037500 | 2024-06-11 3:00PM EDT | 37.50 | 8.02 | 14.50 | 21.50 | 0.00 | - | 1 | 1 | 107.51% |
| KOLD241115C00040000 | 2024-06-17 12:00PM EDT | 40.00 | 12.50 | 15.00 | 20.70 | 0.00 | - | 35 | 31 | 118.98% |
| KOLD241115C00042500 | 2024-06-13 11:04AM EDT | 42.50 | 9.27 | 13.80 | 19.60 | 0.00 | - | 1 | 11 | 118.73% |
| KOLD241115C00045000 | 2024-06-28 12:21PM EDT | 45.00 | 13.00 | 12.80 | 18.60 | +0.26 | +2.04% | 1 | 41 | 119.15% |
| KOLD241115C00047500 | 2024-06-04 2:39PM EDT | 47.50 | 11.05 | 11.50 | 17.80 | -4.75 | -30.06% | 1 | 6 | 118.43% |
| KOLD241115C00050000 | 2024-06-28 2:12PM EDT | 50.00 | 12.50 | 10.70 | 16.80 | +3.50 | +38.89% | 1 | 106 | 118.48% |
| KOLD241115C00052500 | 2024-06-21 3:13PM EDT | 52.50 | 8.90 | 9.20 | 16.00 | 0.00 | - | 2 | 99 | 115.85% |
| KOLD241115C00055000 | 2024-06-28 2:11PM EDT | 55.00 | 10.84 | 9.00 | 15.30 | +3.28 | +43.39% | 32 | 170 | 118.70% |
| KOLD241115C00057500 | 2024-06-26 2:21PM EDT | 57.50 | 7.80 | 6.50 | 14.60 | 0.00 | - | 1 | 16 | 111.43% |
| KOLD241115C00060000 | 2024-06-28 2:38PM EDT | 60.00 | 10.00 | 7.80 | 13.90 | +1.60 | +19.05% | 4 | 57 | 119.58% |
| KOLD241115C00062500 | 2024-06-25 10:04AM EDT | 62.50 | 5.25 | 4.90 | 13.30 | 0.00 | - | 10 | 22 | 110.35% |
| KOLD241115C00065000 | 2024-06-26 1:27PM EDT | 65.00 | 5.00 | 4.20 | 12.70 | 0.00 | - | 3 | 10 | 109.84% |
| KOLD241115C00067500 | 2024-05-06 9:51AM EDT | 67.50 | 15.10 | 3.20 | 11.80 | 0.00 | - | - | 1 | 106.47% |
| KOLD241115C00068000 | 2024-05-22 12:04PM EDT | 68.00 | 6.15 | 1.55 | 9.70 | 0.00 | - | 1 | 3 | 91.46% |
| KOLD241115C00068500 | 2024-06-12 11:59AM EDT | 68.50 | 3.70 | 3.40 | 11.90 | 0.00 | - | 5 | 14 | 109.45% |
| KOLD241115C00069000 | 2024-05-22 1:38PM EDT | 69.00 | 4.08 | 1.30 | 9.60 | 0.00 | - | 1 | 7 | 91.60% |
| KOLD241115C00069500 | 2024-05-22 1:52PM EDT | 69.50 | 5.74 | 1.05 | 8.60 | 0.00 | - | 3 | 2 | 86.94% |
| KOLD241115C00070000 | 2024-06-17 10:53AM EDT | 70.00 | 5.73 | 3.20 | 11.60 | 0.00 | - | 1 | 102 | 109.86% |
| KOLD241115C00072000 | 2024-06-24 9:44AM EDT | 72.00 | 5.00 | 3.00 | 11.30 | 0.00 | - | 2 | 4 | 110.95% |
| KOLD241115C00072500 | 2024-04-29 1:43PM EDT | 72.50 | 18.80 | 4.10 | 12.40 | 0.00 | - | 15 | 27 | 120.96% |
| KOLD241115C00073000 | 2024-06-11 1:35PM EDT | 73.00 | 3.50 | 2.65 | 11.10 | 0.00 | - | 4 | 9 | 110.16% |
| KOLD241115C00074000 | 2024-05-13 11:09AM EDT | 74.00 | 11.20 | 0.05 | 7.80 | 0.00 | - | 2 | 2 | 85.50% |
| KOLD241115C00075000 | 2024-06-17 9:30AM EDT | 75.00 | 4.70 | 2.80 | 10.80 | 0.00 | - | 1 | 26 | 112.49% |
| KOLD241115C00075500 | 2024-06-21 3:42PM EDT | 75.50 | 4.20 | 2.20 | 10.70 | 0.00 | - | 4 | 12 | 110.21% |
| KOLD241115C00076000 | 2024-05-15 2:14PM EDT | 76.00 | 8.05 | 0.60 | 8.10 | 0.00 | - | - | 1 | 92.24% |
| KOLD241115C00076500 | 2024-05-24 9:34AM EDT | 76.50 | 6.70 | 0.20 | 7.30 | 0.00 | - | 10 | 10 | 87.26% |
| KOLD241115C00077000 | 2024-05-21 1:20PM EDT | 77.00 | 7.50 | 0.50 | 8.70 | 0.00 | - | 1 | 2 | 95.90% |
| KOLD241115C00077500 | 2024-05-22 2:53PM EDT | 77.50 | 4.60 | 0.15 | 7.70 | 0.00 | - | 10 | 0 | 90.23% |
| KOLD241115C00078500 | 2024-05-22 2:53PM EDT | 78.50 | 4.60 | 1.10 | 8.30 | 0.00 | - | 10 | 0 | 98.80% |
| KOLD241115C00079000 | 2024-06-28 2:44PM EDT | 79.00 | 6.50 | 2.10 | 10.00 | +1.10 | +20.37% | 2 | 4 | 111.55% |
| KOLD241115C00079500 | 2024-06-28 9:32AM EDT | 79.50 | 5.10 | 2.00 | 10.00 | +0.84 | +19.72% | 35 | 22 | 111.77% |
| KOLD241115C00080000 | 2024-06-28 11:01AM EDT | 80.00 | 6.00 | 1.60 | 9.90 | +1.87 | +45.28% | 2 | 101 | 110.21% |
| KOLD241115C00080500 | 2024-05-03 12:50PM EDT | 80.50 | 13.00 | 5.70 | 13.90 | 0.00 | - | 2 | 2 | 145.31% |
| KOLD241115C00082500 | 2024-06-03 2:31PM EDT | 82.50 | 6.30 | 1.30 | 7.10 | 0.00 | - | 5 | 2 | 99.10% |
| KOLD241115C00085000 | 2024-06-24 1:15PM EDT | 85.00 | 4.04 | 1.05 | 6.40 | 0.00 | - | 1 | 5 | 97.36% |
| KOLD241115C00087500 | 2024-04-12 3:40PM EDT | 87.50 | 16.50 | 7.40 | 10.80 | 0.00 | - | 10 | 20 | 148.13% |
| KOLD241115C00090000 | 2024-06-17 9:37AM EDT | 90.00 | 3.26 | 0.70 | 8.10 | 0.00 | - | 1 | 26 | 109.41% |
| KOLD241115C00092500 | 2024-05-17 10:58AM EDT | 92.50 | 5.20 | 0.05 | 7.60 | 0.00 | - | 2 | 8 | 106.30% |
| KOLD241115C00095000 | 2024-06-10 9:52AM EDT | 95.00 | 0.35 | 0.50 | 8.60 | 0.00 | - | 4 | 32 | 115.92% |
| KOLD241115C00097500 | 2024-04-25 3:52PM EDT | 97.50 | 12.43 | 0.40 | 8.50 | 0.00 | - | 4 | 20 | 117.33% |
| KOLD241115C00100000 | 2024-06-28 3:03PM EDT | 100.00 | 4.00 | 4.00 | 4.30 | +0.50 | +14.29% | 5 | 72 | 116.65% |
| KOLD241115C00102500 | 2024-04-15 1:24PM EDT | 102.50 | 16.40 | 4.40 | 6.10 | 0.00 | - | 10 | 0 | 129.57% |
| KOLD241115C00105000 | 2024-06-14 10:35AM EDT | 105.00 | 2.26 | 0.20 | 8.00 | 0.00 | - | 3 | 62 | 120.46% |
| KOLD241115C00107500 | 2024-06-28 10:13AM EDT | 107.50 | 3.20 | 0.30 | 7.80 | +0.64 | +25.00% | 5 | 23 | 122.00% |
| KOLD241115C00110000 | 2024-06-28 12:08PM EDT | 110.00 | 3.80 | 0.00 | 4.00 | +0.82 | +27.52% | 16 | 490 | 100.24% |
| KOLD241115C00115000 | 2024-04-02 10:32AM EDT | 115.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| KOLD241115C00125000 | 2024-04-02 9:50AM EDT | 125.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| KOLD241115C00139000 | 2024-04-01 12:58PM EDT | 139.00 | 43.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| KOLD241115C00145000 | 2024-03-27 12:49PM EDT | 145.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| KOLD241115C00150000 | 2024-04-05 12:19PM EDT | 150.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| KOLD241115C00154000 | 2024-03-15 11:02AM EDT | 154.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| KOLD241115C00160000 | 2024-04-02 10:09AM EDT | 160.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| KOLD241115C00165000 | 2024-04-01 2:30PM EDT | 165.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| KOLD241115C00170000 | 2024-04-02 10:30AM EDT | 170.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| KOLD241115C00175000 | 2024-03-18 12:35PM EDT | 175.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| KOLD241115C00180000 | 2024-04-05 1:09PM EDT | 180.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| KOLD241115C00190000 | 2024-04-08 12:56PM EDT | 190.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 50.00% |
| KOLD241115C00195000 | 2024-04-01 9:46AM EDT | 195.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 50.00% |
| KOLD241115C00200000 | 2024-03-18 9:38AM EDT | 200.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| KOLD241115C00205000 | 2024-04-03 9:59AM EDT | 205.00 | 23.38 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| KOLD241115C00210000 | 2024-04-02 1:11PM EDT | 210.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 50.00% |
| KOLD241115C00215000 | 2024-04-02 11:23AM EDT | 215.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 50.00% |
| KOLD241115C00220000 | 2024-04-09 1:36PM EDT | 220.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 6 | 116 | 50.00% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KOLD241115P00019000 | 2024-06-21 3:42PM EDT | 19.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 6 | 0 | 157.67% |
| KOLD241115P00022000 | 2024-06-25 3:51PM EDT | 22.00 | 2.06 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 136.99% |
| KOLD241115P00025000 | 2024-06-25 3:55PM EDT | 25.00 | 3.35 | 0.00 | 4.80 | 0.00 | - | 3 | 19 | 119.29% |
| KOLD241115P00026000 | 2024-06-25 3:55PM EDT | 26.00 | 3.67 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 113.92% |
| KOLD241115P00027000 | 2024-06-24 12:38PM EDT | 27.00 | 3.71 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 105.18% |
| KOLD241115P00030000 | 2024-06-21 3:49PM EDT | 30.00 | 4.60 | 1.00 | 7.50 | 0.00 | - | 9 | 9 | 121.68% |
| KOLD241115P00032000 | 2024-06-20 12:34PM EDT | 32.00 | 6.29 | 0.45 | 5.60 | 0.00 | - | 3 | 3 | 94.48% |
| KOLD241115P00035000 | 2024-06-13 3:29PM EDT | 35.00 | 5.50 | 2.55 | 7.20 | -2.69 | -32.84% | 2 | 31 | 103.81% |
| KOLD241115P00037500 | 2024-06-21 2:37PM EDT | 37.50 | 8.63 | 3.20 | 7.80 | 0.00 | - | 2 | 31 | 98.71% |
| KOLD241115P00040000 | 2024-06-28 2:58PM EDT | 40.00 | 7.17 | 6.20 | 10.00 | -2.93 | -29.01% | 2 | 52 | 113.29% |
| KOLD241115P00042500 | 2024-05-29 12:50PM EDT | 42.50 | 11.30 | 7.60 | 10.00 | 0.00 | - | 1 | 5 | 107.06% |
| KOLD241115P00045000 | 2024-06-28 2:37PM EDT | 45.00 | 10.20 | 8.60 | 14.60 | -2.80 | -21.54% | 1 | 53 | 120.01% |
| KOLD241115P00047500 | 2024-05-29 11:08AM EDT | 47.50 | 12.77 | 8.00 | 14.10 | 0.00 | - | 1 | 5 | 101.43% |
| KOLD241115P00050000 | 2024-06-28 3:10PM EDT | 50.00 | 13.93 | 10.30 | 17.20 | -0.36 | -2.52% | 2 | 64 | 111.44% |
| KOLD241115P00052500 | 2024-06-24 9:30AM EDT | 52.50 | 18.90 | 12.90 | 18.50 | 0.00 | - | 2 | 4 | 114.06% |
| KOLD241115P00055000 | 2024-06-28 2:57PM EDT | 55.00 | 15.95 | 13.00 | 21.20 | -4.85 | -23.32% | 1 | 146 | 111.48% |
| KOLD241115P00057500 | 2024-05-17 11:17AM EDT | 57.50 | 19.80 | 21.50 | 29.90 | 0.00 | - | 2 | 2 | 169.90% |
| KOLD241115P00060000 | 2024-06-26 3:55PM EDT | 60.00 | 22.00 | 16.20 | 24.70 | 0.00 | - | 4 | 18 | 109.58% |
| KOLD241115P00065000 | 2024-05-22 1:32PM EDT | 65.00 | 29.82 | 24.40 | 30.80 | 0.00 | - | 25 | 27 | 137.48% |
| KOLD241115P00067500 | 2024-05-17 2:40PM EDT | 67.50 | 27.82 | 29.00 | 38.00 | 0.00 | - | 3 | 4 | 170.45% |
| KOLD241115P00069500 | 2024-05-22 1:52PM EDT | 69.50 | 34.74 | 28.00 | 35.50 | 0.00 | - | 3 | 2 | 142.55% |
| KOLD241115P00071000 | 2024-04-24 1:58PM EDT | 71.00 | 20.00 | 27.10 | 36.70 | 0.00 | - | 5 | 5 | 133.86% |
| KOLD241115P00075000 | 2024-06-11 10:49AM EDT | 75.00 | 41.04 | 28.00 | 36.40 | 0.00 | - | 8 | 8 | 108.98% |
| KOLD241115P00079000 | 2024-05-03 2:45PM EDT | 79.00 | 26.89 | 29.20 | 39.00 | 0.00 | - | 1 | 1 | 95.65% |
| KOLD241115P00080000 | 2024-04-08 10:03AM EDT | 80.00 | 10.40 | 27.70 | 32.50 | 0.00 | - | 3 | 0 | 69.41% |
| KOLD241115P00081500 | 2024-04-02 9:30AM EDT | 81.50 | 29.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| KOLD241115P00085000 | 2024-05-01 1:50PM EDT | 85.00 | 27.40 | 34.20 | 44.00 | 0.00 | - | - | 6 | 92.99% |
| KOLD241115P00090000 | 2024-04-08 3:30PM EDT | 90.00 | 14.00 | 35.20 | 41.00 | 0.00 | - | 1 | 0 | 50.00% |
| KOLD241115P00095000 | 2024-04-04 10:38AM EDT | 95.00 | 16.50 | 39.20 | 42.00 | 0.00 | - | 1 | 0 | 0.00% |
| KOLD241115P00100000 | 2024-04-29 12:35PM EDT | 100.00 | 44.00 | 50.50 | 60.00 | 0.00 | - | 1 | 10 | 119.56% |
| KOLD241115P00110000 | 2024-06-10 10:48AM EDT | 110.00 | 74.75 | 59.00 | 68.90 | 0.00 | - | 2 | 2 | 114.23% |
| KOLD241115P00139000 | 2024-04-01 12:58PM EDT | 139.00 | 43.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KOLD241115P00150000 | 2024-03-15 2:43PM EDT | 150.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| KOLD241115P00163000 | 2024-04-02 9:30AM EDT | 163.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KOLD241115P00200000 | 2024-03-25 3:43PM EDT | 200.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.