U.S. markets closed
F S&P 500
5,561.25 +15.25 (+0.27%) F Dow Jones
39,549.00 -1.00 (-0.00%) F Nasdaq
20,130.75 +91.25 (+0.46%) E-mini Russell 2000 Index Futur
2,068.10 +8.00 (+0.39%) Petróleo
82.11 +0.37 (+0.45%) Oro
2,331.40 -5.20 (-0.22%)
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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO241220C00040000 | 2024-06-20 3:55PM EDT | 40.00 | 44.00 | 41.50 | 45.80 | 0.00 | - | - | 1 | 58.64% |
| SSO241220C00055000 | 2024-06-06 3:10PM EDT | 55.00 | 26.16 | 27.40 | 31.30 | 0.00 | - | - | 4 | 65.56% |
| SSO241220C00060000 | 2024-05-23 1:38PM EDT | 60.00 | 20.70 | 22.70 | 27.10 | 0.00 | - | 1 | 2 | 61.46% |
| SSO241220C00065000 | 2024-05-23 10:01AM EDT | 65.00 | 16.65 | 18.40 | 21.90 | 0.00 | - | 1 | 7 | 50.32% |
| SSO241220C00066000 | 2024-05-15 10:42AM EDT | 66.00 | 15.15 | 16.40 | 19.30 | 0.00 | - | 1 | 2 | 37.72% |
| SSO241220C00068000 | 2024-05-21 10:22AM EDT | 68.00 | 14.20 | 16.00 | 18.70 | 0.00 | - | - | 1 | 43.48% |
| SSO241220C00069000 | 2024-06-20 3:20PM EDT | 69.00 | 16.99 | 15.00 | 17.90 | 0.00 | - | - | 1 | 42.85% |
| SSO241220C00070000 | 2024-04-29 9:42AM EDT | 70.00 | 9.40 | 11.90 | 12.20 | 0.00 | - | - | 1 | 0.00% |
| SSO241220C00071000 | 2024-06-14 3:46PM EDT | 71.00 | 13.84 | 13.30 | 17.10 | 0.00 | - | 1 | 3 | 45.76% |
| SSO241220C00073000 | 2024-05-24 11:47AM EDT | 73.00 | 10.30 | 12.80 | 16.00 | 0.00 | - | 4 | 25 | 46.46% |
| SSO241220C00075000 | 2024-06-14 2:20PM EDT | 75.00 | 11.40 | 12.10 | 14.40 | 0.00 | - | 5 | 36 | 44.33% |
| SSO241220C00076000 | 2024-06-25 10:55AM EDT | 76.00 | 11.20 | 11.30 | 13.50 | 0.00 | - | 46 | 55 | 42.73% |
| SSO241220C00077000 | 2024-06-14 10:41AM EDT | 77.00 | 9.44 | 10.60 | 12.80 | 0.00 | - | - | 1 | 42.04% |
| SSO241220C00078000 | 2024-06-27 1:34PM EDT | 78.00 | 10.10 | 9.90 | 11.40 | -0.10 | -0.98% | 1 | 11 | 38.05% |
| SSO241220C00079000 | 2024-06-14 11:24AM EDT | 79.00 | 8.40 | 9.20 | 10.40 | 0.00 | - | 1 | 2 | 35.93% |
| SSO241220C00080000 | 2024-06-11 3:34PM EDT | 80.00 | 6.85 | 8.50 | 10.20 | 0.00 | - | 5 | 24 | 37.39% |
| SSO241220C00081000 | 2024-06-25 2:12PM EDT | 81.00 | 7.90 | 7.80 | 10.00 | 0.00 | - | 1 | 9 | 38.73% |
| SSO241220C00082000 | 2024-06-20 11:48AM EDT | 82.00 | 8.00 | 7.20 | 8.40 | 0.00 | - | 1 | 29 | 33.79% |
| SSO241220C00083000 | 2024-06-25 10:24AM EDT | 83.00 | 6.80 | 6.60 | 8.80 | 0.00 | - | 1 | 33 | 37.60% |
| SSO241220C00084000 | 2024-06-12 10:47AM EDT | 84.00 | 5.76 | 6.00 | 7.60 | 0.00 | - | - | 1 | 34.31% |
| SSO241220C00085000 | 2024-06-25 3:46PM EDT | 85.00 | 5.60 | 5.50 | 7.40 | 0.00 | - | 2 | 24 | 35.30% |
| SSO241220C00090000 | 2024-06-26 10:58AM EDT | 90.00 | 3.22 | 2.25 | 3.40 | 0.00 | - | 12 | 14 | 25.76% |
| SSO241220C00095000 | 2024-06-20 10:57AM EDT | 95.00 | 2.15 | 1.65 | 1.85 | 0.00 | - | 35 | 149 | 24.17% |
| SSO241220C00100000 | 2024-06-17 1:53PM EDT | 100.00 | 1.00 | 0.80 | 0.95 | 0.00 | - | 3 | 134 | 23.24% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO241220P00045000 | 2024-05-16 11:41AM EDT | 45.00 | 0.42 | 0.00 | 2.35 | 0.00 | - | 1 | 23 | 66.50% |
| SSO241220P00050000 | 2024-06-26 1:16PM EDT | 50.00 | 0.45 | 0.25 | 0.65 | 0.00 | - | 1 | 11 | 49.27% |
| SSO241220P00055000 | 2024-06-26 1:16PM EDT | 55.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 1 | 7 | 43.70% |
| SSO241220P00060000 | 2024-06-27 10:50AM EDT | 60.00 | 1.02 | 0.95 | 1.05 | -0.51 | -33.33% | 25 | 25 | 39.11% |
| SSO241220P00062000 | 2024-05-21 10:08AM EDT | 62.00 | 1.55 | 1.00 | 1.35 | 0.00 | - | 1 | 11 | 39.00% |
| SSO241220P00063000 | 2024-04-30 1:00PM EDT | 63.00 | 3.20 | 1.95 | 2.10 | 0.00 | - | - | 1 | 43.64% |
| SSO241220P00066000 | 2024-05-17 2:56PM EDT | 66.00 | 2.19 | 1.50 | 1.75 | 0.00 | - | 10 | 10 | 36.04% |
| SSO241220P00067000 | 2024-06-18 1:50PM EDT | 67.00 | 1.65 | 1.55 | 1.70 | 0.00 | - | 3 | 3 | 34.08% |
| SSO241220P00068000 | 2024-05-06 10:15AM EDT | 68.00 | 3.70 | 2.15 | 2.30 | 0.00 | - | 4 | 12 | 36.67% |
| SSO241220P00069000 | 2024-04-22 10:17AM EDT | 69.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SSO241220P00070000 | 2024-06-25 12:58PM EDT | 70.00 | 2.25 | 0.95 | 2.10 | 0.00 | - | 64 | 148 | 32.07% |
| SSO241220P00071000 | 2024-05-06 1:44PM EDT | 71.00 | 4.60 | 2.65 | 2.85 | 0.00 | - | - | 1 | 34.99% |
| SSO241220P00072000 | 2024-05-07 1:40PM EDT | 72.00 | 4.62 | 2.90 | 3.10 | 0.00 | - | - | 4 | 34.68% |
| SSO241220P00074000 | 2024-06-07 10:40AM EDT | 74.00 | 3.40 | 0.60 | 2.80 | 0.00 | - | 1 | 3 | 29.52% |
| SSO241220P00075000 | 2024-06-18 9:32AM EDT | 75.00 | 2.90 | 1.80 | 3.00 | 0.00 | - | 1 | 3 | 28.83% |
| SSO241220P00077000 | 2024-05-30 9:30AM EDT | 77.00 | 5.45 | 3.20 | 3.50 | 0.00 | - | 1 | 2 | 27.76% |
| SSO241220P00078000 | 2024-06-18 3:57PM EDT | 78.00 | 3.61 | 2.85 | 3.70 | 0.00 | - | 10 | 13 | 26.86% |
| SSO241220P00079000 | 2024-05-30 9:30AM EDT | 79.00 | 6.40 | 3.70 | 4.00 | 0.00 | - | 1 | 2 | 26.34% |
| SSO241220P00080000 | 2024-06-18 2:03PM EDT | 80.00 | 4.20 | 4.00 | 4.30 | 0.00 | - | - | 2 | 25.73% |
| SSO241220P00082000 | 2024-06-25 10:25AM EDT | 82.00 | 5.15 | 2.85 | 5.00 | 0.00 | - | 1 | 5 | 24.65% |
© 2024 Yahoo. Todos los derechos reservados.