U.S. markets closed
F S&P 500
5,555.25 +9.25 (+0.17%) F Dow Jones
39,527.00 -23.00 (-0.06%) F Nasdaq
20,095.75 +56.25 (+0.28%) E-mini Russell 2000 Index Futur
2,065.50 +5.40 (+0.26%) Petróleo
81.93 +0.19 (+0.23%) Oro
2,338.00 +1.40 (+0.06%)
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 | 11.10 | 13.60 | 0.00 | - | 10 | 0 | 225.78% |
| 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 | 8.10 | 11.20 | 0.00 | - | - | 0 | 254.88% |
| SSO240628C00074000 | 2024-05-31 9:51AM EDT | 74.00 | 3.29 | 7.80 | 10.10 | 0.00 | - | 1 | 0 | 227.15% |
| SSO240628C00075000 | 2024-06-20 3:01PM EDT | 75.00 | 8.48 | 6.10 | 10.00 | 0.00 | - | - | 0 | 285.94% |
| SSO240628C00075500 | 2024-06-17 10:27AM EDT | 75.50 | 6.60 | 6.60 | 8.20 | 0.00 | - | 2 | 0 | 158.79% |
| SSO240628C00076000 | 2024-06-21 1:51PM EDT | 76.00 | 6.95 | 5.10 | 9.10 | 0.00 | - | 10 | 1 | 272.75% |
| SSO240628C00076500 | 2024-05-31 11:47AM EDT | 76.50 | 1.55 | 5.00 | 7.90 | 0.00 | - | 4 | 0 | 208.59% |
| 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 | 4.30 | 7.40 | 0.00 | - | 3 | 0 | 71.09% |
| SSO240628C00078000 | 2024-06-20 1:40PM EDT | 78.00 | 5.28 | 4.00 | 7.00 | 0.00 | - | 2 | 1 | 96.09% |
| SSO240628C00078500 | 2024-06-24 11:08AM EDT | 78.50 | 5.00 | 4.00 | 5.30 | 0.00 | - | 4 | 0 | 121.29% |
| SSO240628C00079000 | 2024-06-27 2:40PM EDT | 79.00 | 3.80 | 2.10 | 4.90 | -1.10 | -22.45% | 1 | 1 | 121.48% |
| SSO240628C00079500 | 2024-06-21 10:12AM EDT | 79.50 | 3.60 | 3.00 | 4.20 | 0.00 | - | 1 | 0 | 95.51% |
| SSO240628C00080000 | 2024-06-24 10:15AM EDT | 80.00 | 3.80 | 2.00 | 3.70 | 0.00 | - | 1 | 29 | 87.11% |
| SSO240628C00080500 | 2024-06-13 12:21PM EDT | 80.50 | 1.80 | 0.90 | 3.10 | 0.00 | - | 94 | 72 | 69.92% |
| SSO240628C00081000 | 2024-06-24 1:17PM EDT | 81.00 | 2.10 | 2.10 | 4.40 | 0.00 | - | 1 | 68 | 108.69% |
| SSO240628C00081500 | 2024-06-27 10:22AM EDT | 81.50 | 1.96 | 1.65 | 2.35 | +0.36 | +22.50% | 9 | 115 | 71.58% |
| SSO240628C00082000 | 2024-06-27 3:19PM EDT | 82.00 | 1.20 | 1.20 | 2.30 | -0.10 | -7.69% | 6 | 172 | 54.88% |
| SSO240628C00082500 | 2024-06-27 3:59PM EDT | 82.50 | 1.00 | 0.85 | 1.00 | +0.15 | +17.65% | 45 | 130 | 27.93% |
| SSO240628C00083000 | 2024-06-27 3:54PM EDT | 83.00 | 0.50 | 0.50 | 1.00 | -0.25 | -33.33% | 60 | 215 | 47.85% |
| SSO240628C00083500 | 2024-06-27 3:55PM EDT | 83.50 | 0.25 | 0.25 | 1.35 | -0.21 | -45.65% | 4 | 308 | 50.98% |
| SSO240628C00084000 | 2024-06-27 3:29PM EDT | 84.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 62 | 128 | 26.47% |
| SSO240628C00085000 | 2024-06-27 11:32AM EDT | 85.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 60 | 191 | 28.13% |
| SSO240628C00086000 | 2024-06-24 12:53PM EDT | 86.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 14 | 14 | 62.89% |
| SSO240628C00086500 | 2024-06-21 11:49AM EDT | 86.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 70.12% |
| SSO240628C00090000 | 2024-06-24 2:09PM EDT | 90.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 20 | 25 | 115.43% |
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 | 0.50 | 0.00 | - | 1 | 0 | 307.81% |
| SSO240628P00067000 | 2024-06-18 10:37AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 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 | 0.50 | 0.00 | - | - | 2 | 212.89% |
| SSO240628P00071000 | 2024-06-12 9:30AM EDT | 71.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 4 | 205.66% |
| 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 | 0.50 | 0.00 | - | 1 | 2 | 184.38% |
| SSO240628P00073000 | 2024-06-04 2:58PM EDT | 73.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 177.15% |
| SSO240628P00073500 | 2024-06-11 2:22PM EDT | 73.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 34 | 169.92% |
| SSO240628P00074000 | 2024-06-14 3:10PM EDT | 74.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 162.89% |
| SSO240628P00074500 | 2024-06-17 10:03AM EDT | 74.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| SSO240628P00075000 | 2024-06-12 9:44AM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 50.00% |
| SSO240628P00075500 | 2024-06-13 10:16AM EDT | 75.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 141.41% |
| SSO240628P00076000 | 2024-06-21 9:45AM EDT | 76.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 22 | 20 | 50.00% |
| SSO240628P00076500 | 2024-06-14 10:44AM EDT | 76.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| SSO240628P00077000 | 2024-06-12 11:21AM EDT | 77.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 38 | 119.92% |
| SSO240628P00077500 | 2024-06-06 3:11PM EDT | 77.50 | 0.88 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 112.50% |
| SSO240628P00078000 | 2024-06-24 3:30PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 25.00% |
| SSO240628P00078500 | 2024-06-18 12:07PM EDT | 78.50 | 0.14 | 0.00 | 0.50 | 0.00 | - | 20 | 24 | 97.85% |
| SSO240628P00079000 | 2024-06-18 10:30AM EDT | 79.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 30 | 34 | 90.23% |
| SSO240628P00079500 | 2024-06-25 11:59AM EDT | 79.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| SSO240628P00080000 | 2024-06-26 10:29AM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 60.94% |
| SSO240628P00080500 | 2024-06-25 9:50AM EDT | 80.50 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 64.84% |
| SSO240628P00081000 | 2024-06-27 9:49AM EDT | 81.00 | 0.03 | 0.00 | 0.10 | -0.09 | -75.00% | 6 | 105 | 43.95% |
| SSO240628P00081500 | 2024-06-27 1:48PM EDT | 81.50 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 3 | 130 | 36.91% |
| SSO240628P00082000 | 2024-06-27 9:58AM EDT | 82.00 | 0.17 | 0.05 | 0.15 | -0.23 | -57.50% | 46 | 89 | 34.18% |
| SSO240628P00082500 | 2024-06-27 2:00PM EDT | 82.50 | 0.20 | 0.00 | 0.20 | -0.20 | -50.00% | 123 | 245 | 29.30% |
| SSO240628P00083000 | 2024-06-27 2:00PM EDT | 83.00 | 0.40 | 0.00 | 0.40 | -0.05 | -11.11% | 14 | 401 | 31.45% |
| SSO240628P00083500 | 2024-06-27 2:07PM EDT | 83.50 | 0.70 | 0.05 | 0.70 | -0.30 | -30.00% | 5 | 47 | 34.77% |
| SSO240628P00084000 | 2024-06-27 3:55PM EDT | 84.00 | 1.00 | 0.30 | 1.00 | -0.29 | -22.48% | 3 | 116 | 34.38% |
| SSO240628P00084500 | 2024-06-27 9:47AM EDT | 84.50 | 1.23 | 0.50 | 1.70 | -0.79 | -39.11% | 22 | 64 | 57.13% |
| SSO240628P00085000 | 2024-06-21 9:30AM EDT | 85.00 | 1.97 | 1.35 | 2.65 | -0.32 | -13.97% | 1 | 1 | 52.73% |
| SSO240628P00090000 | 2024-06-17 2:58PM EDT | 90.00 | 6.50 | 6.40 | 9.00 | 0.00 | - | - | 1 | 185.55% |
© 2024 Yahoo. Todos los derechos reservados.