ProShares UltraShort S&P500 (SDS)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:42AM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240621C00020000 | 2024-06-14 10:02AM EDT | 20.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 15 | 37 | 0.00% |
| SDS240621C00021000 | 2024-06-06 1:19PM EDT | 21.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SDS240621C00022000 | 2024-05-31 2:21PM EDT | 22.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SDS240621C00023000 | 2024-06-17 3:59PM EDT | 23.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 0.00% |
| SDS240621C00024000 | 2024-06-17 1:18PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 1,853 | 12.50% |
| SDS240621C00025000 | 2024-06-17 2:04PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 3,695 | 25.00% |
| SDS240621C00026000 | 2024-06-17 9:49AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3,713 | 25.00% |
| SDS240621C00027000 | 2024-06-17 9:44AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,140 | 50.00% |
| SDS240621C00028000 | 2024-06-14 11:37AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 2,467 | 50.00% |
| SDS240621C00029000 | 2024-06-05 3:36PM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 204 | 50.00% |
| SDS240621C00030000 | 2024-05-31 3:58PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 65 | 1,503 | 50.00% |
| SDS240621C00031000 | 2024-05-24 3:35PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 323 | 50.00% |
| SDS240621C00032000 | 2024-05-31 9:34AM EDT | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 133 | 50.00% |
| SDS240621C00033000 | 2024-05-15 3:52PM EDT | 33.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 50 | 127 | 239.84% |
| SDS240621C00034000 | 2024-05-15 3:55PM EDT | 34.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 60 | 254 | 218.75% |
| SDS240621C00035000 | 2024-05-20 10:00AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 124 | 50.00% |
| SDS240621C00036000 | 2024-03-18 9:49AM EDT | 36.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 73 | 287.11% |
| SDS240621C00037000 | 2024-04-18 2:28PM EDT | 37.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 4 | 10 | 293.75% |
| SDS240621C00038000 | 2024-04-16 3:27PM EDT | 38.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 305.47% |
| SDS240621C00039000 | 2024-04-25 1:44PM EDT | 39.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 30 | 68 | 317.19% |
| SDS240621C00040000 | 2024-04-18 11:25AM EDT | 40.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 328.52% |
| SDS240621C00041000 | 2024-03-26 2:12PM EDT | 41.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 7 | 339.45% |
| SDS240621C00042000 | 2024-04-23 10:01AM EDT | 42.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| SDS240621C00043000 | 2023-11-20 11:18AM EDT | 43.00 | 1.30 | 0.35 | 1.10 | 0.00 | - | 1 | 11 | 463.48% |
| SDS240621C00044000 | 2024-04-23 9:30AM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 2 | 50.00% |
| SDS240621C00045000 | 2024-04-19 12:28PM EDT | 45.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 81 | 379.69% |
| SDS240621C00046000 | 2024-04-25 9:30AM EDT | 46.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 7 | 7 | 389.06% |
| SDS240621C00047000 | 2024-02-14 1:14PM EDT | 47.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 572.27% |
| SDS240621C00049000 | 2023-12-05 11:30AM EDT | 49.00 | 1.00 | 0.15 | 0.95 | 0.00 | - | 10 | 10 | 491.02% |
| SDS240621C00050000 | 2024-05-30 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| SDS240621C00052000 | 2024-02-20 2:17PM EDT | 52.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 1 | 617.58% |
| SDS240621C00053000 | 2024-01-03 10:48AM EDT | 53.00 | 0.45 | 0.10 | 0.45 | 0.00 | - | 2 | 6 | 455.47% |
| SDS240621C00055000 | 2024-06-10 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 100.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240621P00020000 | 2024-06-03 12:46PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 31 | 50.00% |
| SDS240621P00021000 | 2024-05-20 11:16AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 42 | 25.00% |
| SDS240621P00022000 | 2024-05-21 10:41AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| SDS240621P00023000 | 2024-06-17 2:25PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 81 | 3.13% |
| SDS240621P00024000 | 2024-06-17 2:14PM EDT | 24.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 18 | 95 | 0.00% |
| SDS240621P00025000 | 2024-06-13 3:21PM EDT | 25.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 28 | 133 | 0.00% |
| SDS240621P00026000 | 2024-06-06 3:13PM EDT | 26.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 14 | 39 | 0.00% |
| SDS240621P00027000 | 2024-06-10 10:23AM EDT | 27.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 0.00% |
| SDS240621P00028000 | 2024-05-23 3:02PM EDT | 28.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SDS240621P00029000 | 2024-05-07 12:39PM EDT | 29.00 | 3.45 | 3.00 | 5.20 | 0.00 | - | 23 | 30 | 0.00% |
| SDS240621P00030000 | 2024-05-08 9:33AM EDT | 30.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| SDS240621P00031000 | 2024-04-16 11:00AM EDT | 31.00 | 4.45 | 5.00 | 6.90 | 0.00 | - | 3 | 69 | 0.00% |
| SDS240621P00032000 | 2024-01-30 10:50AM EDT | 32.00 | 4.70 | 3.90 | 8.10 | 0.00 | - | 2 | 2 | 0.00% |
| SDS240621P00033000 | 2024-03-22 3:39PM EDT | 33.00 | 8.01 | 3.20 | 5.80 | 0.00 | - | 1 | 171 | 0.00% |
| SDS240621P00034000 | 2024-03-06 11:46AM EDT | 34.00 | 8.00 | 6.60 | 10.90 | 0.00 | - | 1 | 1 | 207.03% |
| SDS240621P00035000 | 2024-02-13 4:16PM EDT | 35.00 | 7.40 | 7.10 | 11.40 | 0.00 | - | 1 | 2 | 0.00% |
| SDS240621P00036000 | 2024-03-04 2:00PM EDT | 36.00 | 10.00 | 8.50 | 12.80 | 0.00 | - | 3 | 0 | 0.00% |
| SDS240621P00045000 | 2024-03-20 12:31PM EDT | 45.00 | 19.55 | 14.70 | 19.50 | 0.00 | - | 1 | 0 | 0.00% |
| SDS240621P00050000 | 2024-03-20 12:31PM EDT | 50.00 | 24.45 | 19.70 | 24.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.