ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:19PM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240524C00006000 | 2024-04-09 3:30PM EDT | 6.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 37 | 17 | 0.00% |
| SPXU240524C00006500 | 2024-04-09 3:54PM EDT | 6.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.00% |
| SPXU240524C00007000 | 2024-04-09 10:09AM EDT | 7.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 215 | 0.00% |
| SPXU240524C00029500 | 2024-05-15 9:36AM EDT | 29.50 | 2.60 | 1.31 | 2.64 | 0.00 | - | 2 | 1 | 114.45% |
| SPXU240524C00030000 | 2024-05-17 3:06PM EDT | 30.00 | 1.81 | 0.87 | 1.84 | 0.00 | - | 3 | 31 | 72.85% |
| SPXU240524C00030500 | 2024-05-20 12:27PM EDT | 30.50 | 1.10 | 0.75 | 1.23 | 0.00 | - | 86 | 87 | 49.41% |
| SPXU240524C00031000 | 2024-05-21 1:55PM EDT | 31.00 | 0.67 | 0.65 | 0.70 | -0.13 | -16.25% | 20 | 73 | 33.20% |
| SPXU240524C00031500 | 2024-05-21 11:34AM EDT | 31.50 | 0.45 | 0.39 | 0.42 | -0.07 | -13.46% | 11 | 114 | 33.50% |
| SPXU240524C00032000 | 2024-05-21 12:20PM EDT | 32.00 | 0.26 | 0.21 | 0.25 | -0.06 | -18.75% | 81 | 343 | 35.55% |
| SPXU240524C00032500 | 2024-05-21 1:55PM EDT | 32.50 | 0.14 | 0.12 | 0.14 | -0.03 | -17.65% | 90 | 260 | 37.11% |
| SPXU240524C00033000 | 2024-05-21 12:26PM EDT | 33.00 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 27 | 94 | 40.63% |
| SPXU240524C00033500 | 2024-05-21 9:32AM EDT | 33.50 | 0.07 | 0.03 | 0.06 | +0.02 | +40.00% | 1 | 37 | 44.14% |
| SPXU240524C00034000 | 2024-05-17 3:50PM EDT | 34.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 8 | 150 | 51.56% |
| SPXU240524C00034500 | 2024-05-20 11:24AM EDT | 34.50 | 0.03 | 0.01 | 0.23 | 0.00 | - | 1 | 5 | 69.92% |
| SPXU240524C00035000 | 2024-05-21 11:13AM EDT | 35.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 146 | 50.78% |
| SPXU240524C00035500 | 2024-05-13 11:40AM EDT | 35.50 | 0.24 | 0.01 | 0.22 | 0.00 | - | 26 | 39 | 84.38% |
| SPXU240524C00036000 | 2024-05-17 2:55PM EDT | 36.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 7 | 70 | 90.23% |
| SPXU240524C00036500 | 2024-05-14 3:44PM EDT | 36.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 23 | 37 | 82.03% |
| SPXU240524C00037000 | 2024-05-15 2:20PM EDT | 37.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 5 | 72 | 102.73% |
| SPXU240524C00037500 | 2024-05-06 10:25AM EDT | 37.50 | 0.37 | 0.00 | 0.21 | 0.00 | - | 2 | 12 | 108.98% |
| SPXU240524C00038000 | 2024-05-14 3:16PM EDT | 38.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 35 | 46 | 114.06% |
| SPXU240524C00038500 | 2024-04-29 3:01PM EDT | 38.50 | 0.66 | 0.00 | 0.21 | 0.00 | - | 1 | 8 | 121.09% |
| SPXU240524C00039000 | 2024-05-10 3:50PM EDT | 39.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 7 | 31 | 127.34% |
| SPXU240524C00039500 | 2024-05-14 3:40PM EDT | 39.50 | 0.04 | 0.00 | 0.21 | 0.00 | - | 10 | 65 | 132.81% |
| SPXU240524C00040500 | 2024-05-02 12:15PM EDT | 40.50 | 0.59 | 0.00 | 0.21 | 0.00 | - | 1 | 5 | 144.14% |
| SPXU240524C00041000 | 2024-05-09 1:24PM EDT | 41.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 10 | 10 | 149.61% |
| SPXU240524C00041500 | 2024-04-26 11:44AM EDT | 41.50 | 0.42 | 0.00 | 0.21 | 0.00 | - | 2 | 1 | 154.69% |
| SPXU240524C00042000 | 2024-05-15 2:36PM EDT | 42.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 37 | 160.16% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240524P00006500 | 2024-04-08 9:36AM EDT | 6.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPXU240524P00029500 | 2024-05-16 2:33PM EDT | 29.50 | 0.04 | 0.01 | 0.22 | 0.00 | - | 1 | 37 | 54.69% |
| SPXU240524P00030000 | 2024-05-21 12:15PM EDT | 30.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 10 | 48 | 32.81% |
| SPXU240524P00030500 | 2024-05-21 12:15PM EDT | 30.50 | 0.07 | 0.07 | 0.10 | -0.07 | -50.00% | 3 | 21 | 32.03% |
| SPXU240524P00031000 | 2024-05-21 12:50PM EDT | 31.00 | 0.19 | 0.20 | 0.21 | -0.07 | -26.92% | 53 | 200 | 30.47% |
| SPXU240524P00031500 | 2024-05-21 1:55PM EDT | 31.50 | 0.43 | 0.43 | 0.46 | +0.05 | +13.16% | 11 | 26 | 33.40% |
| SPXU240524P00032000 | 2024-05-21 1:55PM EDT | 32.00 | 0.76 | 0.75 | 0.80 | +0.10 | +15.15% | 7 | 43 | 36.33% |
| SPXU240524P00032500 | 2024-05-21 11:52AM EDT | 32.50 | 1.10 | 1.14 | 1.21 | -0.15 | -12.00% | 1 | 13 | 40.23% |
| SPXU240524P00033000 | 2024-05-20 1:07PM EDT | 33.00 | 1.67 | 1.35 | 2.24 | 0.00 | - | 8 | 8 | 59.38% |
| SPXU240524P00033500 | 2024-05-20 2:22PM EDT | 33.50 | 2.00 | 1.77 | 2.71 | 0.00 | - | 5 | 20 | 63.48% |
| SPXU240524P00034000 | 2024-05-14 1:05PM EDT | 34.00 | 1.30 | 1.72 | 3.45 | 0.00 | - | 3 | 5 | 140.43% |
| SPXU240524P00034500 | 2024-05-10 1:37PM EDT | 34.50 | 1.74 | 2.29 | 3.80 | 0.00 | - | 1 | 29 | 138.67% |
| SPXU240524P00035000 | 2024-05-01 3:04PM EDT | 35.00 | 1.05 | 2.76 | 4.25 | 0.00 | - | - | 1 | 144.53% |
| SPXU240524P00035500 | 2024-05-06 9:41AM EDT | 35.50 | 1.87 | 3.40 | 4.95 | 0.00 | - | 1 | 1 | 87.50% |
| SPXU240524P00036000 | 2024-05-20 1:08PM EDT | 36.00 | 4.62 | 3.75 | 5.25 | 0.00 | - | 1 | 6 | 163.87% |
| SPXU240524P00037000 | 2024-04-29 10:05AM EDT | 37.00 | 2.55 | 4.90 | 6.35 | 0.00 | - | 1 | 1 | 97.66% |
© 2024 Yahoo. Todos los derechos reservados.