U.S. markets closed
F S&P 500
5,122.75 +16.25 (+0.32%) F Dow Jones
38,766.00 +40.00 (+0.10%) F Nasdaq
17,733.25 +126.50 (+0.72%) E-mini Russell 2000 Index Futur
2,017.20 +2.30 (+0.11%) Petróleo
83.34 -0.02 (-0.02%) Oro
2,332.60 -9.50 (-0.41%)
ProShares Short S&P500 (SH)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SH240517C00010000 | 2024-04-22 12:34PM EDT | 10.00 | 2.54 | 2.00 | 2.80 | 0.00 | - | 2 | 6 | 58.20% |
| SH240517C00011000 | 2024-04-23 12:53PM EDT | 11.00 | 1.35 | 1.05 | 1.75 | -0.10 | -6.90% | 8 | 437 | 78.13% |
| SH240517C00012000 | 2024-04-23 3:09PM EDT | 12.00 | 0.41 | 0.35 | 0.45 | -0.09 | -18.00% | 73 | 1,515 | 19.53% |
| SH240517C00013000 | 2024-04-23 3:18PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 156 | 8,260 | 19.73% |
| SH240517C00014000 | 2024-04-18 11:16AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 1,784 | 36.33% |
| SH240517C00015000 | 2024-04-23 2:20PM EDT | 15.00 | 0.02 | 0.00 | 0.10 | -0.06 | -75.00% | 1 | 865 | 50.39% |
| SH240517C00016000 | 2024-02-16 1:29PM EDT | 16.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 13 | 300 | 94.92% |
| SH240517C00017000 | 2024-03-07 11:15AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 225 | 356 | 73.44% |
| SH240517C00018000 | 2024-04-11 10:19AM EDT | 18.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 131 | 74.22% |
| SH240517C00019000 | 2023-10-18 9:57AM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| SH240517C00020000 | 2023-11-13 1:24PM EDT | 20.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 42 | 175.20% |
| SH240517C00021000 | 2023-09-28 1:09PM EDT | 21.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 10 | 10 | 140.04% |
| SH240517C00023000 | 2023-10-12 3:28PM EDT | 23.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 20 | 156.64% |
| SH240517C00024000 | 2024-01-04 12:25PM EDT | 24.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 10 | 274.22% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SH240517P00010000 | 2023-11-20 10:33AM EDT | 10.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 105.66% |
| SH240517P00011000 | 2024-04-23 2:35PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 11 | 13 | 35.16% |
| SH240517P00012000 | 2024-04-23 3:45PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 362 | 13.48% |
| SH240517P00013000 | 2024-04-23 11:48AM EDT | 13.00 | 0.70 | 0.60 | 0.80 | +0.10 | +16.67% | 37 | 284 | 29.49% |
| SH240517P00014000 | 2024-04-19 3:59PM EDT | 14.00 | 1.40 | 1.35 | 2.00 | 0.00 | - | 2 | 3 | 70.51% |
| SH240517P00015000 | 2024-02-16 4:14PM EDT | 15.00 | 2.75 | 0.50 | 5.00 | 0.00 | - | 1 | 73 | 58.20% |
| SH240517P00016000 | 2024-01-25 2:34PM EDT | 16.00 | 3.26 | 2.05 | 6.00 | 0.00 | - | 1 | 92 | 108.20% |
| SH240517P00017000 | 2023-12-11 4:58PM EDT | 17.00 | 3.60 | 2.75 | 6.10 | 0.00 | - | 7 | 14 | 221.48% |
| SH240517P00019000 | 2023-10-17 12:45PM EDT | 19.00 | 4.90 | 4.90 | 5.50 | 0.00 | - | - | 4 | 0.00% |
| SH240517P00021000 | 2023-11-20 1:47PM EDT | 21.00 | 7.30 | 7.20 | 9.50 | 0.00 | - | - | 10 | 221.68% |
| SH240517P00022000 | 2023-11-20 1:46PM EDT | 22.00 | 8.30 | 8.30 | 10.50 | 0.00 | - | - | 9 | 232.23% |
| SH240517P00023000 | 2023-11-20 2:02PM EDT | 23.00 | 9.30 | 8.80 | 11.40 | 0.00 | - | - | 6 | 231.84% |
| SH240517P00024000 | 2023-11-20 2:03PM EDT | 24.00 | 10.30 | 8.90 | 13.20 | 0.00 | - | - | 1 | 316.21% |
| SH240517P00026000 | 2023-11-20 2:19PM EDT | 26.00 | 12.30 | 11.90 | 14.50 | 0.00 | - | - | 7 | 268.16% |
| SH240517P00027000 | 2023-11-20 2:21PM EDT | 27.00 | 13.30 | 13.10 | 15.40 | 0.00 | - | - | 11 | 265.23% |
| SH240517P00028000 | 2023-11-20 2:09PM EDT | 28.00 | 14.30 | 13.60 | 16.40 | 0.00 | - | - | 2 | 272.46% |
© 2024 Yahoo. Todos los derechos reservados.