ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240621C00011000 | 2024-02-01 3:23PM EDT | 11.00 | 16.29 | 17.70 | 21.40 | 0.00 | - | 3 | 6 | 444.73% |
| UCO240621C00012000 | 2023-11-01 1:48PM EDT | 12.00 | 20.00 | 14.90 | 18.90 | 0.00 | - | 1 | 1 | 0.00% |
| UCO240621C00013000 | 2024-03-08 3:45PM EDT | 13.00 | 16.57 | 20.10 | 24.70 | 0.00 | - | 2 | 4 | 636.52% |
| UCO240621C00014000 | 2024-03-15 2:00PM EDT | 14.00 | 17.83 | 19.10 | 23.50 | 0.00 | - | - | 1 | 584.18% |
| UCO240621C00015000 | 2024-03-14 9:30AM EDT | 15.00 | 16.20 | 18.10 | 21.70 | 0.00 | - | 3 | 29 | 516.02% |
| UCO240621C00016000 | 2023-07-27 1:41PM EDT | 16.00 | 14.50 | 15.20 | 15.60 | 0.00 | - | 1 | 1 | 215.04% |
| UCO240621C00017000 | 2024-04-12 3:31PM EDT | 17.00 | 18.17 | 13.30 | 14.50 | 0.00 | - | 1 | 7 | 208.98% |
| UCO240621C00018000 | 2024-04-23 3:18PM EDT | 18.00 | 15.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UCO240621C00019000 | 2024-02-27 10:51AM EDT | 19.00 | 11.00 | 12.10 | 15.90 | 0.00 | - | 1 | 25 | 282.62% |
| UCO240621C00020000 | 2024-05-22 9:33AM EDT | 20.00 | 11.20 | 8.80 | 11.40 | 0.00 | - | 108 | 304 | 154.10% |
| UCO240621C00021000 | 2024-05-06 9:31AM EDT | 21.00 | 10.42 | 8.30 | 11.70 | 0.00 | - | 1 | 2 | 94.14% |
| UCO240621C00022000 | 2024-04-18 3:22PM EDT | 22.00 | 11.48 | 10.10 | 12.30 | 0.00 | - | 1 | 26 | 234.38% |
| UCO240621C00023000 | 2024-05-17 1:45PM EDT | 23.00 | 9.45 | 7.70 | 8.30 | 0.00 | - | 10 | 19 | 75.20% |
| UCO240621C00024000 | 2024-05-17 2:09PM EDT | 24.00 | 7.00 | 6.60 | 9.00 | -1.56 | -18.22% | 1 | 11 | 127.44% |
| UCO240621C00025000 | 2024-05-31 3:57PM EDT | 25.00 | 6.20 | 6.00 | 8.20 | -1.45 | -18.95% | 45 | 508 | 129.20% |
| UCO240621C00026000 | 2024-05-24 2:22PM EDT | 26.00 | 5.30 | 4.90 | 7.10 | 0.00 | - | 20 | 59 | 110.06% |
| UCO240621C00027000 | 2024-05-28 2:29PM EDT | 27.00 | 5.73 | 4.00 | 5.20 | 0.00 | - | 11 | 291 | 77.44% |
| UCO240621C00027500 | 2024-05-24 11:46AM EDT | 27.50 | 3.80 | 3.50 | 4.50 | 0.00 | - | 2 | 2 | 66.31% |
| UCO240621C00028000 | 2024-05-29 10:22AM EDT | 28.00 | 4.50 | 3.20 | 5.40 | 0.00 | - | 1 | 159 | 94.38% |
| UCO240621C00029000 | 2024-05-28 3:21PM EDT | 29.00 | 4.12 | 2.35 | 2.65 | 0.00 | - | 42 | 117 | 53.91% |
| UCO240621C00029500 | 2024-05-23 9:53AM EDT | 29.50 | 2.55 | 2.00 | 2.30 | 0.00 | - | - | 10 | 52.83% |
| UCO240621C00030000 | 2024-05-31 12:22PM EDT | 30.00 | 1.89 | 1.80 | 1.95 | -1.21 | -39.03% | 2 | 261 | 50.98% |
| UCO240621C00030500 | 2024-05-24 3:35PM EDT | 30.50 | 1.60 | 1.45 | 1.65 | 0.00 | - | 10 | 5 | 50.10% |
| UCO240621C00031000 | 2024-05-31 12:09PM EDT | 31.00 | 1.27 | 1.15 | 1.35 | -0.23 | -15.33% | 11 | 317 | 48.24% |
| UCO240621C00031500 | 2024-05-31 11:47AM EDT | 31.50 | 0.95 | 0.90 | 1.10 | -0.60 | -38.71% | 3 | 1 | 47.22% |
| UCO240621C00032000 | 2024-05-31 2:36PM EDT | 32.00 | 0.80 | 0.75 | 0.90 | -0.25 | -23.81% | 13 | 211 | 46.88% |
| UCO240621C00032500 | 2024-05-29 1:33PM EDT | 32.50 | 1.10 | 0.55 | 0.70 | 0.00 | - | 4 | 68 | 45.61% |
| UCO240621C00033000 | 2024-05-31 1:19PM EDT | 33.00 | 0.50 | 0.40 | 0.55 | -0.15 | -23.08% | 22 | 311 | 45.12% |
| UCO240621C00033500 | 2024-05-30 12:58PM EDT | 33.50 | 0.48 | 0.30 | 0.45 | 0.00 | - | 3 | 77 | 45.70% |
| UCO240621C00034000 | 2024-05-31 12:45PM EDT | 34.00 | 0.30 | 0.25 | 0.35 | -0.25 | -45.45% | 61 | 280 | 45.51% |
| UCO240621C00034500 | 2024-05-28 2:32PM EDT | 34.50 | 0.55 | 0.15 | 0.30 | 0.00 | - | 1 | 2 | 46.97% |
| UCO240621C00035000 | 2024-05-31 10:24AM EDT | 35.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 3 | 455 | 47.95% |
| UCO240621C00035500 | 2024-05-28 10:48AM EDT | 35.50 | 0.30 | 0.10 | 0.20 | 0.00 | - | 10 | 11 | 48.34% |
| UCO240621C00036000 | 2024-05-31 12:09PM EDT | 36.00 | 0.15 | 0.05 | 0.20 | -0.15 | -50.00% | 10 | 256 | 51.76% |
| UCO240621C00037000 | 2024-05-30 12:24PM EDT | 37.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 3 | 176 | 54.10% |
| UCO240621C00038000 | 2024-05-20 12:22PM EDT | 38.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 4 | 117 | 54.88% |
| UCO240621C00039000 | 2024-05-13 2:43PM EDT | 39.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 5 | 115 | 79.39% |
| UCO240621C00040000 | 2024-05-28 11:35AM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 463 | 65.23% |
| UCO240621C00041000 | 2024-05-15 11:49AM EDT | 41.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 1 | 48 | 80.86% |
| UCO240621C00042000 | 2024-05-07 3:00PM EDT | 42.00 | 0.16 | 0.00 | 0.70 | 0.00 | - | 10 | 40 | 98.24% |
| UCO240621C00043000 | 2024-04-26 2:39PM EDT | 43.00 | 0.36 | 0.00 | 0.55 | 0.00 | - | 1 | 15 | 97.66% |
| UCO240621C00044000 | 2024-04-16 1:30PM EDT | 44.00 | 0.90 | 0.05 | 0.20 | 0.00 | - | 3 | 16 | 86.91% |
| UCO240621C00045000 | 2024-05-10 10:40AM EDT | 45.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 6 | 73 | 113.48% |
| UCO240621C00046000 | 2024-04-19 11:45AM EDT | 46.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 105 | 110 | 91.60% |
| UCO240621C00047000 | 2024-03-22 2:39PM EDT | 47.00 | 0.23 | 0.25 | 0.85 | 0.00 | - | 7 | 14 | 137.40% |
| UCO240621C00048000 | 2024-04-22 9:42AM EDT | 48.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 3 | 18 | 120.51% |
| UCO240621C00049000 | 2024-04-25 3:41PM EDT | 49.00 | 0.19 | 0.00 | 0.55 | 0.00 | - | 5 | 9 | 124.61% |
| UCO240621C00050000 | 2024-04-22 11:07AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UCO240621C00051000 | 2024-04-01 3:39PM EDT | 51.00 | 0.19 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 139.65% |
| UCO240621C00052000 | 2024-04-10 2:07PM EDT | 52.00 | 0.32 | 0.00 | 0.55 | 0.00 | - | 3 | 25 | 136.33% |
| UCO240621C00053000 | 2024-04-18 11:00AM EDT | 53.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 17 | 111.72% |
| UCO240621C00054000 | 2024-05-29 10:38AM EDT | 54.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 3 | 69 | 157.62% |
| UCO240621C00055000 | 2024-05-28 3:50PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 21 | 74 | 117.97% |
| UCO240621C00056000 | 2024-05-30 12:27PM EDT | 56.00 | 0.16 | 0.00 | 0.85 | 0.00 | - | 19 | 1,118 | 165.04% |
Opciones de ventapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240621P00011000 | 2023-06-05 9:48AM EDT | 11.00 | 0.96 | 0.75 | 0.95 | 0.00 | - | 4 | 4 | 369.53% |
| UCO240621P00012000 | 2024-03-12 10:56AM EDT | 12.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 251.17% |
| UCO240621P00013000 | 2024-02-02 12:51PM EDT | 13.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 60 | 296.09% |
| UCO240621P00014000 | 2024-02-02 12:51PM EDT | 14.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 2 | 100 | 318.95% |
| UCO240621P00015000 | 2024-02-06 11:48AM EDT | 15.00 | 0.27 | 0.05 | 0.20 | 0.00 | - | 1 | 228 | 172.66% |
| UCO240621P00016000 | 2024-02-06 12:48PM EDT | 16.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| UCO240621P00017000 | 2024-04-29 9:30AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| UCO240621P00018000 | 2024-05-28 9:47AM EDT | 18.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | 1 | 13 | 164.45% |
| UCO240621P00019000 | 2024-05-06 1:29PM EDT | 19.00 | 0.18 | 0.00 | 1.15 | 0.00 | - | 3 | 9 | 176.17% |
| UCO240621P00020000 | 2024-05-10 9:56AM EDT | 20.00 | 0.28 | 0.00 | 1.15 | 0.00 | - | 15 | 69 | 161.52% |
| UCO240621P00021000 | 2024-03-01 2:57PM EDT | 21.00 | 0.51 | 0.05 | 0.50 | 0.00 | - | 1 | 11 | 120.12% |
| UCO240621P00022000 | 2024-05-02 10:52AM EDT | 22.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | 5 | 32 | 110.94% |
| UCO240621P00023000 | 2024-03-08 4:03PM EDT | 23.00 | 0.80 | 0.10 | 0.55 | 0.00 | - | 1 | 53 | 101.76% |
| UCO240621P00024000 | 2024-05-28 3:59PM EDT | 24.00 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 5 | 80 | 70.90% |
| UCO240621P00025000 | 2024-05-22 2:00PM EDT | 25.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 510 | 64.26% |
| UCO240621P00026000 | 2024-05-23 11:04AM EDT | 26.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 60 | 133 | 59.28% |
| UCO240621P00027000 | 2024-05-28 2:54PM EDT | 27.00 | 0.17 | 0.25 | 0.35 | 0.00 | - | 2 | 70 | 56.25% |
| UCO240621P00027500 | 2024-05-24 1:05PM EDT | 27.50 | 0.32 | 0.30 | 0.45 | 0.00 | - | 25 | 25 | 55.27% |
| UCO240621P00028000 | 2024-05-31 2:40PM EDT | 28.00 | 0.40 | 0.35 | 0.50 | +0.17 | +73.91% | 9 | 456 | 52.25% |
| UCO240621P00028500 | 2024-05-28 11:08AM EDT | 28.50 | 0.27 | 0.45 | 0.60 | 0.00 | - | 1 | 2 | 51.07% |
| UCO240621P00029000 | 2024-05-31 11:45AM EDT | 29.00 | 0.70 | 0.55 | 0.70 | +0.17 | +32.08% | 5 | 85 | 52.25% |
| UCO240621P00029500 | 2024-05-30 9:44AM EDT | 29.50 | 0.45 | 0.05 | 0.80 | 0.00 | - | 2 | 121 | 49.41% |
| UCO240621P00030000 | 2024-05-31 3:45PM EDT | 30.00 | 0.90 | 0.65 | 0.95 | +0.10 | +12.50% | 606 | 648 | 47.75% |
| UCO240621P00030500 | 2024-05-31 11:09AM EDT | 30.50 | 1.11 | 1.00 | 1.20 | +0.46 | +70.77% | 400 | 400 | 48.68% |
| UCO240621P00031000 | 2024-05-31 2:45PM EDT | 31.00 | 1.37 | 1.20 | 1.35 | +0.57 | +71.25% | 608 | 734 | 45.12% |
| UCO240621P00031500 | 2024-05-31 11:09AM EDT | 31.50 | 1.61 | 1.45 | 1.65 | +0.71 | +78.89% | 601 | 608 | 45.80% |
| UCO240621P00032000 | 2024-05-31 11:45AM EDT | 32.00 | 2.00 | 1.75 | 1.95 | +0.40 | +25.00% | 20 | 104 | 45.46% |
| UCO240621P00032500 | 2024-05-30 2:22PM EDT | 32.50 | 1.88 | 2.00 | 2.85 | 0.00 | - | 2 | 3 | 50.64% |
| UCO240621P00033000 | 2024-05-21 10:38AM EDT | 33.00 | 1.95 | 1.80 | 3.10 | 0.00 | - | 20 | 82 | 62.79% |
| UCO240621P00034000 | 2024-05-15 12:09PM EDT | 34.00 | 3.27 | 2.60 | 5.40 | 0.00 | - | 1 | 16 | 69.53% |
| UCO240621P00035000 | 2024-05-23 3:37PM EDT | 35.00 | 4.80 | 4.00 | 4.40 | 0.00 | - | 2 | 28 | 51.47% |
| UCO240621P00036000 | 2024-04-12 11:09AM EDT | 36.00 | 2.90 | 4.90 | 6.80 | 0.00 | - | 1 | 4 | 81.35% |
| UCO240621P00040000 | 2024-04-23 3:53PM EDT | 40.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| UCO240621P00041000 | 2024-05-23 1:08PM EDT | 41.00 | 10.70 | 8.50 | 12.00 | 0.00 | - | 3 | 11 | 76.95% |
| UCO240621P00042000 | 2023-01-03 3:09PM EDT | 42.00 | 19.50 | 17.50 | 18.70 | 0.00 | - | - | 1 | 357.42% |
| UCO240621P00048000 | 2023-10-17 3:25PM EDT | 48.00 | 16.20 | 20.30 | 21.30 | 0.00 | - | - | 1 | 281.35% |
| UCO240621P00050000 | 2023-09-20 2:56PM EDT | 50.00 | 16.00 | 16.90 | 17.80 | 0.00 | - | 16 | 5 | 0.00% |
| UCO240621P00054000 | 2023-12-05 11:35AM EDT | 54.00 | 26.00 | 25.60 | 27.40 | 0.00 | - | 1 | 2 | 301.95% |
| UCO240621P00055000 | 2024-01-03 3:07PM EDT | 55.00 | 27.95 | 26.50 | 29.80 | 0.00 | - | 5 | 3 | 331.10% |
| UCO240621P00056000 | 2023-10-12 9:45AM EDT | 56.00 | 24.50 | 26.30 | 26.80 | 0.00 | - | 10 | 15 | 228.52% |
© 2024 Yahoo. Todos los derechos reservados.