ProShares UltraPro Dow30 (UDOW)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:21PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240517C00060000 | 2024-05-02 3:24PM EDT | 60.00 | 14.60 | 18.60 | 21.70 | 0.00 | - | 5 | 0 | 163.33% |
| UDOW240517C00065000 | 2024-05-07 2:21PM EDT | 65.00 | 13.69 | 13.70 | 16.90 | 0.00 | - | 4 | 24 | 137.26% |
| UDOW240517C00066000 | 2024-04-25 9:30AM EDT | 66.00 | 7.70 | 12.70 | 15.90 | 0.00 | - | - | 2 | 130.47% |
| UDOW240517C00067000 | 2024-04-25 9:30AM EDT | 67.00 | 6.60 | 12.50 | 14.60 | 0.00 | - | 41 | 164 | 112.99% |
| UDOW240517C00068000 | 2024-04-25 1:45PM EDT | 68.00 | 7.10 | 10.70 | 13.80 | 0.00 | - | 2 | 41 | 113.62% |
| UDOW240517C00069000 | 2024-05-03 9:48AM EDT | 69.00 | 6.90 | 9.70 | 12.80 | 0.00 | - | 20 | 35 | 107.03% |
| UDOW240517C00070000 | 2024-05-09 12:45PM EDT | 70.00 | 10.60 | 10.20 | 11.10 | +1.69 | +18.97% | 1 | 58 | 75.10% |
| UDOW240517C00071000 | 2024-05-08 3:30PM EDT | 71.00 | 8.50 | 8.00 | 10.70 | 0.00 | - | 1 | 25 | 90.72% |
| UDOW240517C00072000 | 2024-05-07 3:55PM EDT | 72.00 | 6.78 | 7.00 | 10.30 | 0.00 | - | 3 | 89 | 101.27% |
| UDOW240517C00073000 | 2024-05-08 3:47PM EDT | 73.00 | 7.45 | 7.50 | 8.80 | +0.65 | +9.56% | 1 | 326 | 60.16% |
| UDOW240517C00074000 | 2024-05-07 9:51AM EDT | 74.00 | 6.70 | 6.50 | 8.70 | +1.59 | +31.12% | 1 | 156 | 68.26% |
| UDOW240517C00075000 | 2024-05-09 10:31AM EDT | 75.00 | 5.64 | 5.30 | 6.20 | +0.64 | +12.80% | 9 | 258 | 50.20% |
| UDOW240517C00076000 | 2024-05-09 1:03PM EDT | 76.00 | 5.10 | 4.90 | 5.70 | +1.10 | +27.50% | 2 | 139 | 57.62% |
| UDOW240517C00077000 | 2024-05-09 10:03AM EDT | 77.00 | 3.50 | 4.00 | 4.30 | +0.30 | +9.37% | 4 | 123 | 40.67% |
| UDOW240517C00078000 | 2024-05-09 12:34PM EDT | 78.00 | 3.02 | 3.30 | 3.50 | +0.61 | +25.31% | 19 | 207 | 38.82% |
| UDOW240517C00079000 | 2024-05-09 11:00AM EDT | 79.00 | 2.50 | 2.55 | 2.75 | +0.50 | +25.00% | 3 | 158 | 36.82% |
| UDOW240517C00080000 | 2024-05-09 12:18PM EDT | 80.00 | 1.80 | 1.90 | 2.05 | +0.43 | +31.39% | 15 | 194 | 34.47% |
| UDOW240517C00081000 | 2024-05-09 10:37AM EDT | 81.00 | 1.40 | 1.35 | 1.45 | +0.64 | +84.21% | 8 | 271 | 32.45% |
| UDOW240517C00082000 | 2024-05-09 12:22PM EDT | 82.00 | 0.85 | 0.95 | 1.05 | +0.29 | +51.79% | 84 | 165 | 32.52% |
| UDOW240517C00083000 | 2024-05-09 12:59PM EDT | 83.00 | 0.63 | 0.60 | 0.65 | +0.33 | +110.00% | 128 | 145 | 30.57% |
| UDOW240517C00084000 | 2024-05-09 12:04PM EDT | 84.00 | 0.36 | 0.35 | 0.40 | +0.15 | +71.43% | 249 | 380 | 29.83% |
| UDOW240517C00085000 | 2024-05-09 1:06PM EDT | 85.00 | 0.25 | 0.20 | 0.30 | +0.15 | +150.00% | 22 | 128 | 31.64% |
| UDOW240517C00086000 | 2024-05-01 3:06PM EDT | 86.00 | 0.05 | 0.10 | 0.20 | 0.00 | - | 8 | 710 | 32.23% |
| UDOW240517C00087000 | 2024-05-08 3:13PM EDT | 87.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 4 | 33.79% |
| UDOW240517C00088000 | 2024-05-06 1:51PM EDT | 88.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 27 | 44.78% |
| UDOW240517C00089000 | 2024-04-12 9:48AM EDT | 89.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 5 | 56.54% |
| UDOW240517C00090000 | 2024-04-26 9:44AM EDT | 90.00 | 0.21 | 0.05 | 0.50 | 0.00 | - | 1 | 29 | 51.56% |
| UDOW240517C00091000 | 2024-05-06 10:41AM EDT | 91.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 54.10% |
| UDOW240517C00093000 | 2024-04-04 3:25PM EDT | 93.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 4 | 4 | 90.19% |
| UDOW240517C00095000 | 2024-04-04 3:25PM EDT | 95.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 4 | 20 | 100.98% |
| UDOW240517C00100000 | 2024-05-06 10:42AM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 83.79% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240517P00050000 | 2024-04-22 11:53AM EDT | 50.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 10 | 12 | 167.19% |
| UDOW240517P00055000 | 2024-05-02 1:57PM EDT | 55.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 140.82% |
| UDOW240517P00060000 | 2024-05-08 1:57PM EDT | 60.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 198 | 86.72% |
| UDOW240517P00065000 | 2024-05-07 11:39AM EDT | 65.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 116 | 69.92% |
| UDOW240517P00066000 | 2024-04-30 3:44PM EDT | 66.00 | 0.05 | 0.05 | 0.50 | -0.45 | -90.00% | 10 | 22 | 84.18% |
| UDOW240517P00067000 | 2024-05-09 10:59AM EDT | 67.00 | 0.25 | 0.05 | 0.25 | +0.10 | +66.67% | 1 | 22 | 69.53% |
| UDOW240517P00068000 | 2024-04-30 2:26PM EDT | 68.00 | 0.70 | 0.05 | 0.55 | 0.00 | - | 8 | 18 | 75.59% |
| UDOW240517P00069000 | 2024-05-03 11:07AM EDT | 69.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 12 | 47 | 69.04% |
| UDOW240517P00070000 | 2024-05-03 11:07AM EDT | 70.00 | 0.37 | 0.10 | 0.15 | 0.00 | - | 18 | 186 | 53.81% |
| UDOW240517P00071000 | 2024-05-08 12:06PM EDT | 71.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 3 | 87 | 58.98% |
| UDOW240517P00072000 | 2024-05-09 12:15PM EDT | 72.00 | 0.12 | 0.05 | 0.20 | -0.08 | -40.00% | 1 | 53 | 49.90% |
| UDOW240517P00073000 | 2024-05-08 11:36AM EDT | 73.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 3 | 54 | 45.12% |
| UDOW240517P00074000 | 2024-05-08 2:18PM EDT | 74.00 | 0.27 | 0.10 | 0.25 | 0.00 | - | 7 | 82 | 42.77% |
| UDOW240517P00075000 | 2024-05-09 12:01PM EDT | 75.00 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 3 | 129 | 39.80% |
| UDOW240517P00076000 | 2024-05-09 10:25AM EDT | 76.00 | 0.35 | 0.30 | 0.40 | -0.20 | -36.36% | 3 | 38 | 37.99% |
| UDOW240517P00077000 | 2024-05-08 11:56AM EDT | 77.00 | 0.83 | 0.45 | 0.50 | -0.12 | -12.63% | 1 | 25 | 35.21% |
| UDOW240517P00078000 | 2024-05-09 10:20AM EDT | 78.00 | 0.80 | 0.60 | 0.75 | -0.40 | -33.33% | 2 | 78 | 35.25% |
| UDOW240517P00079000 | 2024-05-08 3:07PM EDT | 79.00 | 1.55 | 0.85 | 0.95 | 0.00 | - | 2 | 235 | 32.52% |
| UDOW240517P00080000 | 2024-05-09 1:02PM EDT | 80.00 | 1.25 | 1.20 | 1.30 | -0.55 | -30.56% | 25 | 69 | 31.45% |
| UDOW240517P00081000 | 2024-05-09 11:40AM EDT | 81.00 | 1.90 | 1.60 | 1.75 | -4.60 | -70.77% | 11 | 9 | 30.47% |
| UDOW240517P00082000 | 2024-05-09 12:46PM EDT | 82.00 | 2.35 | 1.15 | 2.30 | -2.45 | -51.04% | 3 | 52 | 29.40% |
| UDOW240517P00083000 | 2024-04-04 1:06PM EDT | 83.00 | 4.00 | 3.90 | 7.90 | 0.00 | - | 66 | 64 | 89.87% |
| UDOW240517P00084000 | 2024-04-19 2:40PM EDT | 84.00 | 4.00 | 3.40 | 4.00 | -7.25 | -64.44% | 40 | 2 | 35.25% |
| UDOW240517P00085000 | 2024-05-08 3:30PM EDT | 85.00 | 5.80 | 3.50 | 4.70 | 0.00 | - | 5 | 25 | 31.64% |
| UDOW240517P00087000 | 2024-04-26 1:39PM EDT | 87.00 | 11.65 | 5.50 | 7.10 | 0.00 | - | 1 | 0 | 53.66% |
| UDOW240517P00090000 | 2024-04-15 11:15AM EDT | 90.00 | 15.90 | 8.40 | 11.00 | 0.00 | - | 5 | 0 | 52.73% |
| UDOW240517P00091000 | 2024-05-06 10:28AM EDT | 91.00 | 13.00 | 9.30 | 12.30 | 0.00 | - | 7 | 0 | 61.04% |
| UDOW240517P00092000 | 2024-04-15 1:55PM EDT | 92.00 | 19.50 | 10.00 | 13.40 | 0.00 | - | 7 | 0 | 60.25% |
| UDOW240517P00093000 | 2024-03-21 2:02PM EDT | 93.00 | 7.50 | 17.10 | 21.90 | 0.00 | - | - | 0 | 228.17% |
© 2024 Yahoo. Todos los derechos reservados.