U.S. markets open in 7 hours 56 minutes
F S&P 500
5,558.25 +12.25 (+0.22%) F Dow Jones
39,540.00 -10.00 (-0.03%) F Nasdaq
20,111.00 +71.50 (+0.36%) E-mini Russell 2000 Index Futur
2,065.80 +5.70 (+0.28%) Petróleo
82.27 +0.53 (+0.65%) Oro
2,332.80 -3.80 (-0.16%)
ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240628C00070000 | 2024-06-14 11:03AM EDT | 70.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SSO240628C00071000 | 2024-05-16 2:18PM EDT | 71.00 | 7.50 | 8.90 | 13.20 | 0.00 | - | 1 | 0 | 290.63% |
| SSO240628C00072500 | 2024-05-17 3:18PM EDT | 72.50 | 6.94 | 7.60 | 11.60 | 0.00 | - | 10 | 10 | 253.32% |
| SSO240628C00073000 | 2024-06-20 3:23PM EDT | 73.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SSO240628C00074000 | 2024-05-31 9:51AM EDT | 74.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240628C00075000 | 2024-06-20 3:01PM EDT | 75.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SSO240628C00075500 | 2024-06-17 10:27AM EDT | 75.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SSO240628C00076000 | 2024-06-21 1:51PM EDT | 76.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SSO240628C00076500 | 2024-05-31 11:47AM EDT | 76.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SSO240628C00077000 | 2024-05-17 9:55AM EDT | 77.00 | 3.15 | 3.50 | 7.30 | 0.00 | - | 5 | 5 | 191.02% |
| SSO240628C00077500 | 2024-06-03 11:03AM EDT | 77.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SSO240628C00078000 | 2024-06-20 1:40PM EDT | 78.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SSO240628C00078500 | 2024-06-24 11:08AM EDT | 78.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SSO240628C00079000 | 2024-06-27 2:40PM EDT | 79.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240628C00079500 | 2024-06-21 10:12AM EDT | 79.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240628C00080000 | 2024-06-24 10:15AM EDT | 80.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240628C00080500 | 2024-06-13 12:21PM EDT | 80.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SSO240628C00081000 | 2024-06-24 1:17PM EDT | 81.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240628C00081500 | 2024-06-27 10:31AM EDT | 81.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SSO240628C00082000 | 2024-06-27 3:19PM EDT | 82.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SSO240628C00082500 | 2024-06-27 3:59PM EDT | 82.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SSO240628C00083000 | 2024-06-27 3:54PM EDT | 83.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SSO240628C00083500 | 2024-06-27 3:55PM EDT | 83.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SSO240628C00084000 | 2024-06-27 3:29PM EDT | 84.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| SSO240628C00085000 | 2024-06-27 11:32AM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| SSO240628C00086000 | 2024-06-24 12:53PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SSO240628C00086500 | 2024-06-21 11:49AM EDT | 86.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SSO240628C00090000 | 2024-06-24 2:09PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240628P00060000 | 2024-05-24 12:57PM EDT | 60.00 | 0.53 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 335.94% |
| SSO240628P00064000 | 2024-06-18 1:02PM EDT | 64.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SSO240628P00067000 | 2024-06-18 10:37AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SSO240628P00070000 | 2024-05-24 1:04PM EDT | 70.00 | 0.31 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 237.89% |
| SSO240628P00070500 | 2024-06-17 10:54AM EDT | 70.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SSO240628P00071000 | 2024-06-12 9:30AM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SSO240628P00072000 | 2024-05-21 11:37AM EDT | 72.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | - | 5 | 191.41% |
| SSO240628P00072500 | 2024-06-12 9:30AM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SSO240628P00073000 | 2024-06-04 2:58PM EDT | 73.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SSO240628P00073500 | 2024-06-11 2:22PM EDT | 73.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SSO240628P00074000 | 2024-06-14 3:10PM EDT | 74.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SSO240628P00074500 | 2024-06-17 10:03AM EDT | 74.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SSO240628P00075000 | 2024-06-12 9:44AM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SSO240628P00075500 | 2024-06-13 10:16AM EDT | 75.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SSO240628P00076000 | 2024-06-21 9:45AM EDT | 76.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| SSO240628P00076500 | 2024-06-14 10:44AM EDT | 76.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SSO240628P00077000 | 2024-06-12 11:21AM EDT | 77.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SSO240628P00077500 | 2024-06-06 3:11PM EDT | 77.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SSO240628P00078000 | 2024-06-24 3:30PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SSO240628P00078500 | 2024-06-18 12:07PM EDT | 78.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SSO240628P00079000 | 2024-06-18 10:30AM EDT | 79.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SSO240628P00079500 | 2024-06-25 11:59AM EDT | 79.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SSO240628P00080000 | 2024-06-26 10:29AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SSO240628P00080500 | 2024-06-25 9:50AM EDT | 80.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SSO240628P00081000 | 2024-06-27 9:49AM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SSO240628P00081500 | 2024-06-27 1:48PM EDT | 81.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SSO240628P00082000 | 2024-06-27 9:58AM EDT | 82.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| SSO240628P00082500 | 2024-06-27 3:59PM EDT | 82.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| SSO240628P00083000 | 2024-06-27 2:00PM EDT | 83.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SSO240628P00083500 | 2024-06-27 2:07PM EDT | 83.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SSO240628P00084000 | 2024-06-27 3:55PM EDT | 84.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SSO240628P00084500 | 2024-06-27 9:47AM EDT | 84.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SSO240628P00085000 | 2024-06-27 9:49AM EDT | 85.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240628P00090000 | 2024-06-17 2:58PM EDT | 90.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.