U.S. markets closed
F S&P 500
5,334.50 +7.25 (+0.14%) F Dow Jones
40,187.00 +50.00 (+0.12%) F Nasdaq
18,665.00 +29.75 (+0.16%) E-mini Russell 2000 Index Futur
2,107.80 +2.30 (+0.11%) Petróleo
80.02 -0.04 (-0.05%) Oro
2,443.50 +26.10 (+1.08%)
ProShares UltraPro Short S&P500 (SPXU)
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 comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | 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 | 1.36 | 2.88 | 0.00 | - | 2 | 1 | 111.72% |
| SPXU240524C00030000 | 2024-05-17 3:06PM EDT | 30.00 | 1.81 | 1.41 | 2.38 | +0.06 | +3.43% | 3 | 29 | 58.40% |
| SPXU240524C00030500 | 2024-05-17 9:46AM EDT | 30.50 | 1.43 | 0.99 | 2.05 | +1.43 | - | 1 | 0 | 57.62% |
| SPXU240524C00031000 | 2024-05-17 1:56PM EDT | 31.00 | 0.95 | 0.81 | 0.90 | +0.95 | - | 40 | 48 | 35.94% |
| SPXU240524C00031500 | 2024-05-17 3:42PM EDT | 31.50 | 0.57 | 0.51 | 0.57 | +0.57 | - | 54 | 49 | 34.08% |
| SPXU240524C00032000 | 2024-05-17 3:57PM EDT | 32.00 | 0.35 | 0.31 | 0.36 | +0.35 | - | 52 | 198 | 35.35% |
| SPXU240524C00032500 | 2024-05-17 3:54PM EDT | 32.50 | 0.22 | 0.17 | 0.22 | -0.07 | -24.14% | 167 | 48 | 36.72% |
| SPXU240524C00033000 | 2024-05-17 3:32PM EDT | 33.00 | 0.12 | 0.10 | 0.14 | -0.05 | -29.41% | 14 | 88 | 38.87% |
| SPXU240524C00033500 | 2024-05-16 3:50PM EDT | 33.50 | 0.09 | 0.06 | 0.09 | 0.00 | - | 9 | 34 | 41.21% |
| SPXU240524C00034000 | 2024-05-17 3:50PM EDT | 34.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 8 | 148 | 43.75% |
| SPXU240524C00034500 | 2024-05-17 1:59PM EDT | 34.50 | 0.04 | 0.02 | 0.07 | -0.23 | -85.19% | 1 | 4 | 51.95% |
| SPXU240524C00035000 | 2024-05-17 10:32AM EDT | 35.00 | 0.03 | 0.03 | 0.25 | -0.02 | -40.00% | 12 | 140 | 69.73% |
| SPXU240524C00035500 | 2024-05-13 11:40AM EDT | 35.50 | 0.24 | 0.01 | 0.24 | 0.00 | - | 26 | 39 | 74.22% |
| SPXU240524C00036000 | 2024-05-17 2:55PM EDT | 36.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 7 | 65 | 60.16% |
| SPXU240524C00036500 | 2024-05-14 3:44PM EDT | 36.50 | 0.09 | 0.00 | 0.24 | 0.00 | - | 23 | 37 | 86.13% |
| SPXU240524C00037000 | 2024-05-15 2:20PM EDT | 37.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 5 | 72 | 92.19% |
| SPXU240524C00037500 | 2024-05-06 10:25AM EDT | 37.50 | 0.37 | 0.01 | 0.23 | 0.00 | - | 2 | 12 | 98.05% |
| SPXU240524C00038000 | 2024-05-14 3:16PM EDT | 38.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | 35 | 46 | 103.91% |
| SPXU240524C00038500 | 2024-04-29 3:01PM EDT | 38.50 | 0.66 | 0.01 | 0.22 | 0.00 | - | 1 | 8 | 108.20% |
| SPXU240524C00039000 | 2024-05-10 3:50PM EDT | 39.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 7 | 31 | 112.50% |
| SPXU240524C00039500 | 2024-05-14 3:40PM EDT | 39.50 | 0.04 | 0.00 | 0.21 | 0.00 | - | 10 | 65 | 116.80% |
| SPXU240524C00040500 | 2024-05-02 12:15PM EDT | 40.50 | 0.59 | 0.00 | 0.21 | 0.00 | - | 1 | 5 | 126.56% |
| SPXU240524C00041000 | 2024-05-09 1:24PM EDT | 41.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 10 | 10 | 131.64% |
| SPXU240524C00041500 | 2024-04-26 11:44AM EDT | 41.50 | 0.42 | 0.00 | 0.21 | 0.00 | - | 2 | 1 | 136.33% |
| SPXU240524C00042000 | 2024-05-15 2:36PM EDT | 42.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 37 | 141.02% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | 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 | 0.23 | 0.00 | - | 1 | 37 | 52.34% |
| SPXU240524P00030000 | 2024-05-13 11:57AM EDT | 30.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 45 | 33.59% |
| SPXU240524P00030500 | 2024-05-16 2:33PM EDT | 30.50 | 0.16 | 0.05 | 0.09 | 0.00 | - | 2 | 8 | 30.66% |
| SPXU240524P00031000 | 2024-05-17 2:13PM EDT | 31.00 | 0.15 | 0.16 | 0.20 | -0.12 | -44.44% | 26 | 12 | 30.47% |
| SPXU240524P00031500 | 2024-05-17 9:57AM EDT | 31.50 | 0.38 | 0.35 | 0.41 | -0.20 | -34.48% | 1 | 17 | 32.03% |
| SPXU240524P00032000 | 2024-05-17 11:02AM EDT | 32.00 | 0.66 | 0.66 | 0.70 | -0.29 | -30.53% | 5 | 43 | 33.20% |
| SPXU240524P00032500 | 2024-05-16 9:54AM EDT | 32.50 | 1.25 | 0.99 | 1.07 | 0.00 | - | 1 | 13 | 34.96% |
| SPXU240524P00033000 | 2024-05-17 1:41PM EDT | 33.00 | 1.38 | 1.38 | 2.21 | +0.43 | +45.26% | 6 | 10 | 63.48% |
| SPXU240524P00033500 | 2024-05-16 9:53AM EDT | 33.50 | 1.90 | 1.53 | 2.71 | 0.00 | - | 1 | 20 | 58.59% |
| SPXU240524P00034000 | 2024-05-14 1:05PM EDT | 34.00 | 1.30 | 2.09 | 3.20 | 0.00 | - | 3 | 5 | 69.73% |
| SPXU240524P00034500 | 2024-05-10 1:37PM EDT | 34.50 | 1.74 | 2.01 | 3.55 | 0.00 | - | 1 | 29 | 113.77% |
| SPXU240524P00035000 | 2024-05-01 3:04PM EDT | 35.00 | 1.05 | 2.66 | 4.15 | 0.00 | - | - | 1 | 50.78% |
| SPXU240524P00035500 | 2024-05-06 9:41AM EDT | 35.50 | 1.87 | 3.15 | 4.60 | 0.00 | - | 1 | 1 | 136.13% |
| SPXU240524P00036000 | 2024-05-16 11:03AM EDT | 36.00 | 4.79 | 3.65 | 5.10 | 0.00 | - | 1 | 8 | 144.73% |
| SPXU240524P00037000 | 2024-04-29 10:05AM EDT | 37.00 | 2.55 | 4.65 | 6.10 | 0.00 | - | 1 | 1 | 54.69% |
© 2024 Yahoo. Todos los derechos reservados.