ProShares Ultra S&P500 (SSO)
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 comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240510C00067000 | 2024-04-22 11:11AM EDT | 67.00 | 3.50 | 4.50 | 8.70 | 0.00 | - | - | 2 | 123.78% |
| SSO240510C00068000 | 2024-04-22 1:51PM EDT | 68.00 | 3.80 | 3.60 | 7.50 | 0.00 | - | 19 | 16 | 108.15% |
| SSO240510C00068500 | 2024-04-25 11:40AM EDT | 68.50 | 2.90 | 2.95 | 7.20 | 0.00 | - | - | 2 | 109.03% |
| SSO240510C00069000 | 2024-05-03 1:19PM EDT | 69.00 | 4.90 | 4.00 | 6.60 | +1.92 | +64.43% | 15 | 28 | 62.31% |
| SSO240510C00069500 | 2024-05-02 2:34PM EDT | 69.50 | 2.61 | 2.20 | 6.10 | 0.00 | - | 2 | 11 | 96.19% |
| SSO240510C00070000 | 2024-05-03 1:29PM EDT | 70.00 | 3.56 | 2.60 | 3.90 | +1.39 | +64.06% | 5 | 32 | 40.72% |
| SSO240510C00070500 | 2024-05-03 1:19PM EDT | 70.50 | 3.20 | 2.05 | 5.00 | +1.40 | +77.78% | 7 | 37 | 83.35% |
| SSO240510C00071000 | 2024-05-03 1:29PM EDT | 71.00 | 2.70 | 1.20 | 2.95 | +1.15 | +74.19% | 54 | 76 | 34.77% |
| SSO240510C00071500 | 2024-05-03 11:51AM EDT | 71.50 | 2.10 | 1.15 | 2.50 | +0.80 | +61.54% | 7 | 33 | 32.23% |
| SSO240510C00072000 | 2024-05-03 12:34PM EDT | 72.00 | 1.83 | 1.75 | 2.00 | +0.76 | +71.03% | 78 | 127 | 27.93% |
| SSO240510C00072500 | 2024-05-03 3:43PM EDT | 72.50 | 1.51 | 1.40 | 1.55 | +0.71 | +88.75% | 12 | 11 | 24.76% |
| SSO240510C00073000 | 2024-05-03 2:44PM EDT | 73.00 | 1.25 | 1.10 | 1.20 | +0.60 | +92.31% | 33 | 49 | 23.54% |
| SSO240510C00073500 | 2024-05-03 2:32PM EDT | 73.50 | 0.99 | 0.80 | 0.90 | +0.64 | +182.86% | 103 | 25 | 22.66% |
| SSO240510C00074000 | 2024-05-03 3:48PM EDT | 74.00 | 0.70 | 0.55 | 0.65 | +0.47 | +204.35% | 25 | 82 | 21.97% |
| SSO240510C00074500 | 2024-05-03 2:06PM EDT | 74.50 | 0.50 | 0.40 | 0.50 | +0.06 | +13.64% | 17 | 33 | 22.71% |
| SSO240510C00075000 | 2024-05-03 3:54PM EDT | 75.00 | 0.28 | 0.25 | 0.30 | -0.27 | -49.09% | 17 | 81 | 20.95% |
| SSO240510C00075500 | 2024-05-03 2:58PM EDT | 75.50 | 0.19 | 0.15 | 0.20 | -0.16 | -45.71% | 1 | 18 | 20.95% |
| SSO240510C00076000 | 2024-05-03 3:28PM EDT | 76.00 | 0.15 | 0.05 | 0.15 | +0.06 | +66.67% | 60 | 6 | 21.97% |
| SSO240510C00076500 | 2024-05-03 3:11PM EDT | 76.50 | 0.07 | 0.05 | 0.10 | -0.21 | -75.00% | 1 | 4 | 22.17% |
| SSO240510C00077000 | 2024-04-18 10:32AM EDT | 77.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 24.71% |
| SSO240510C00077500 | 2024-04-05 1:14PM EDT | 77.50 | 1.89 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 60.50% |
| SSO240510C00078000 | 2024-04-18 10:43AM EDT | 78.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 60 | 60 | 53.08% |
| SSO240510C00079500 | 2024-04-22 11:27AM EDT | 79.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 62.55% |
| SSO240510C00080000 | 2024-04-11 2:26PM EDT | 80.00 | 0.68 | 0.00 | 1.30 | 0.00 | - | 2 | 13 | 65.58% |
| SSO240510C00081000 | 2024-04-18 10:31AM EDT | 81.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 72.36% |
| SSO240510C00082000 | 2024-04-18 9:30AM EDT | 82.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 77.05% |
| SSO240510C00082500 | 2024-04-17 11:29AM EDT | 82.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 42 | 79.79% |
| SSO240510C00085000 | 2024-04-16 9:30AM EDT | 85.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 93.95% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240510P00060000 | 2024-05-02 2:52PM EDT | 60.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 124.41% |
| SSO240510P00062000 | 2024-04-22 9:55AM EDT | 62.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 3 | 109.47% |
| SSO240510P00065000 | 2024-04-25 1:02PM EDT | 65.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 3 | 3 | 79.00% |
| SSO240510P00067000 | 2024-05-02 1:56PM EDT | 67.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 1 | 11 | 68.07% |
| SSO240510P00068000 | 2024-05-03 11:07AM EDT | 68.00 | 0.05 | 0.00 | 0.10 | -0.32 | -86.49% | 1 | 32 | 36.72% |
| SSO240510P00068500 | 2024-05-03 11:02AM EDT | 68.50 | 0.09 | 0.00 | 0.10 | -0.44 | -83.02% | 2 | 6 | 33.89% |
| SSO240510P00069000 | 2024-05-02 10:29AM EDT | 69.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 31.06% |
| SSO240510P00070000 | 2024-05-03 9:52AM EDT | 70.00 | 0.10 | 0.05 | 0.15 | -0.60 | -85.71% | 1 | 25 | 28.42% |
| SSO240510P00070500 | 2024-05-03 1:59PM EDT | 70.50 | 0.15 | 0.10 | 0.15 | -0.70 | -82.35% | 4 | 8 | 25.29% |
| SSO240510P00071000 | 2024-05-03 12:39PM EDT | 71.00 | 0.26 | 0.15 | 0.25 | -0.70 | -72.92% | 5 | 16 | 26.37% |
| SSO240510P00071500 | 2024-05-03 3:50PM EDT | 71.50 | 0.30 | 0.20 | 0.30 | -1.75 | -85.37% | 19 | 31 | 24.61% |
| SSO240510P00072000 | 2024-05-03 3:44PM EDT | 72.00 | 0.35 | 0.30 | 0.40 | -0.99 | -73.88% | 1 | 42 | 23.83% |
| SSO240510P00072500 | 2024-05-03 2:49PM EDT | 72.50 | 0.52 | 0.45 | 0.55 | -1.28 | -71.11% | 3 | 7 | 23.68% |
| SSO240510P00073000 | 2024-05-03 3:51PM EDT | 73.00 | 0.60 | 0.60 | 0.70 | -1.55 | -72.09% | 23 | 39 | 22.56% |
| SSO240510P00073500 | 2024-05-03 2:53PM EDT | 73.50 | 0.90 | 0.80 | 0.90 | -1.50 | -62.50% | 15 | 14 | 21.68% |
| SSO240510P00074000 | 2024-05-03 3:42PM EDT | 74.00 | 1.05 | 1.05 | 1.15 | -1.03 | -49.52% | 2 | 8 | 20.95% |
| SSO240510P00074500 | 2024-05-03 2:54PM EDT | 74.50 | 1.40 | 1.30 | 1.75 | -2.20 | -61.11% | 73 | 14 | 28.32% |
| SSO240510P00075000 | 2024-05-03 2:54PM EDT | 75.00 | 1.70 | 1.65 | 2.15 | -2.45 | -59.04% | 33 | 2 | 29.98% |
| SSO240510P00076000 | 2024-04-15 2:10PM EDT | 76.00 | 4.50 | 2.30 | 4.70 | 0.00 | - | 20 | 0 | 79.35% |
© 2024 Yahoo. Todos los derechos reservados.