ProShares UltraPro Dow30 (UDOW)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:03PM 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 | 19.30 | 21.70 | 0.00 | - | 5 | 0 | 134.47% |
| UDOW240517C00065000 | 2024-05-07 2:21PM EDT | 65.00 | 13.69 | 14.80 | 16.90 | 0.00 | - | 4 | 24 | 115.63% |
| UDOW240517C00066000 | 2024-04-25 9:30AM EDT | 66.00 | 7.70 | 13.80 | 15.90 | 0.00 | - | - | 2 | 109.67% |
| UDOW240517C00067000 | 2024-04-25 9:30AM EDT | 67.00 | 6.60 | 12.70 | 14.60 | 0.00 | - | 41 | 164 | 89.06% |
| UDOW240517C00068000 | 2024-04-25 1:45PM EDT | 68.00 | 7.10 | 11.20 | 13.80 | 0.00 | - | 2 | 41 | 93.46% |
| UDOW240517C00069000 | 2024-05-03 9:48AM EDT | 69.00 | 6.90 | 10.40 | 12.80 | 0.00 | - | 20 | 35 | 87.79% |
| UDOW240517C00070000 | 2024-05-09 12:45PM EDT | 70.00 | 10.60 | 10.60 | 13.10 | +1.69 | +18.97% | 1 | 58 | 84.08% |
| UDOW240517C00071000 | 2024-05-08 3:30PM EDT | 71.00 | 8.50 | 8.60 | 10.60 | 0.00 | - | 1 | 25 | 67.87% |
| UDOW240517C00072000 | 2024-05-07 3:55PM EDT | 72.00 | 6.78 | 8.50 | 9.50 | 0.00 | - | 3 | 89 | 57.81% |
| UDOW240517C00073000 | 2024-05-08 3:47PM EDT | 73.00 | 7.45 | 7.90 | 9.30 | +0.65 | +9.56% | 1 | 326 | 57.23% |
| UDOW240517C00074000 | 2024-05-07 9:51AM EDT | 74.00 | 6.70 | 6.90 | 8.00 | +1.59 | +31.12% | 1 | 156 | 65.63% |
| UDOW240517C00075000 | 2024-05-09 2:38PM EDT | 75.00 | 6.30 | 6.10 | 6.90 | +1.30 | +26.00% | 10 | 258 | 56.45% |
| UDOW240517C00076000 | 2024-05-09 1:03PM EDT | 76.00 | 5.10 | 5.30 | 5.60 | +1.10 | +27.50% | 2 | 139 | 41.02% |
| UDOW240517C00077000 | 2024-05-09 10:03AM EDT | 77.00 | 3.50 | 4.40 | 5.00 | +0.30 | +9.37% | 4 | 123 | 46.83% |
| UDOW240517C00078000 | 2024-05-09 1:27PM EDT | 78.00 | 3.40 | 3.60 | 3.90 | +0.99 | +41.08% | 22 | 207 | 37.79% |
| UDOW240517C00079000 | 2024-05-09 11:00AM EDT | 79.00 | 2.50 | 2.85 | 3.10 | +0.50 | +25.00% | 3 | 158 | 35.65% |
| UDOW240517C00080000 | 2024-05-09 12:18PM EDT | 80.00 | 1.95 | 2.20 | 2.35 | +0.58 | +42.34% | 20 | 194 | 33.33% |
| UDOW240517C00081000 | 2024-05-09 10:37AM EDT | 81.00 | 1.40 | 1.60 | 1.70 | +0.64 | +84.21% | 8 | 271 | 31.45% |
| UDOW240517C00082000 | 2024-05-09 2:32PM EDT | 82.00 | 1.10 | 1.10 | 1.20 | +0.54 | +96.43% | 85 | 165 | 30.66% |
| UDOW240517C00083000 | 2024-05-09 2:38PM EDT | 83.00 | 0.70 | 0.70 | 0.80 | +0.40 | +133.33% | 130 | 145 | 29.83% |
| UDOW240517C00084000 | 2024-05-09 12:04PM EDT | 84.00 | 0.40 | 0.45 | 0.50 | +0.19 | +90.48% | 274 | 380 | 29.05% |
| UDOW240517C00085000 | 2024-05-09 1:06PM EDT | 85.00 | 0.25 | 0.25 | 0.30 | +0.15 | +150.00% | 22 | 128 | 28.61% |
| UDOW240517C00086000 | 2024-05-09 2:06PM EDT | 86.00 | 0.15 | 0.15 | 0.20 | +0.10 | +200.00% | 1 | 710 | 29.49% |
| UDOW240517C00087000 | 2024-05-08 3:13PM EDT | 87.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 4 | 31.25% |
| UDOW240517C00088000 | 2024-05-06 1:51PM EDT | 88.00 | 0.05 | 0.05 | 0.25 | -0.15 | -75.00% | 1 | 27 | 39.94% |
| UDOW240517C00089000 | 2024-04-12 9:48AM EDT | 89.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 5 | 53.56% |
| UDOW240517C00090000 | 2024-04-26 9:44AM EDT | 90.00 | 0.21 | 0.05 | 0.50 | 0.00 | - | 1 | 29 | 57.91% |
| UDOW240517C00091000 | 2024-05-06 10:41AM EDT | 91.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 51.47% |
| UDOW240517C00093000 | 2024-04-04 3:25PM EDT | 93.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 4 | 4 | 87.01% |
| UDOW240517C00095000 | 2024-04-04 3:25PM EDT | 95.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 4 | 20 | 97.80% |
| UDOW240517C00100000 | 2024-05-06 10:42AM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 81.45% |
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 | 169.14% |
| UDOW240517P00055000 | 2024-05-02 1:57PM EDT | 55.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 142.97% |
| UDOW240517P00060000 | 2024-05-08 1:57PM EDT | 60.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 198 | 88.28% |
| UDOW240517P00065000 | 2024-05-07 11:39AM EDT | 65.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 116 | 71.88% |
| UDOW240517P00066000 | 2024-04-30 3:44PM EDT | 66.00 | 0.05 | 0.05 | 0.50 | -0.45 | -90.00% | 10 | 22 | 86.52% |
| UDOW240517P00067000 | 2024-05-09 10:59AM EDT | 67.00 | 0.25 | 0.05 | 0.25 | +0.10 | +66.67% | 1 | 22 | 71.88% |
| UDOW240517P00068000 | 2024-04-30 2:26PM EDT | 68.00 | 0.70 | 0.05 | 0.55 | 0.00 | - | 8 | 18 | 78.03% |
| UDOW240517P00069000 | 2024-05-03 11:07AM EDT | 69.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 12 | 47 | 71.48% |
| UDOW240517P00070000 | 2024-05-03 11:07AM EDT | 70.00 | 0.37 | 0.10 | 0.15 | 0.00 | - | 18 | 186 | 56.06% |
| UDOW240517P00071000 | 2024-05-08 12:06PM EDT | 71.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 3 | 87 | 61.52% |
| UDOW240517P00072000 | 2024-05-09 12:15PM EDT | 72.00 | 0.12 | 0.05 | 0.20 | -0.08 | -40.00% | 1 | 53 | 52.34% |
| UDOW240517P00073000 | 2024-05-08 11:36AM EDT | 73.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 3 | 54 | 44.53% |
| UDOW240517P00074000 | 2024-05-08 2:18PM EDT | 74.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 7 | 82 | 42.87% |
| UDOW240517P00075000 | 2024-05-09 1:19PM EDT | 75.00 | 0.20 | 0.15 | 0.25 | -0.20 | -40.00% | 6 | 129 | 40.43% |
| UDOW240517P00076000 | 2024-05-09 10:25AM EDT | 76.00 | 0.35 | 0.20 | 0.30 | -0.20 | -36.36% | 3 | 38 | 37.40% |
| UDOW240517P00077000 | 2024-05-09 1:50PM EDT | 77.00 | 0.40 | 0.30 | 0.40 | -0.55 | -57.89% | 2 | 25 | 35.45% |
| UDOW240517P00078000 | 2024-05-09 10:20AM EDT | 78.00 | 0.80 | 0.45 | 0.60 | -0.40 | -33.33% | 2 | 78 | 35.21% |
| UDOW240517P00079000 | 2024-05-08 3:07PM EDT | 79.00 | 1.55 | 0.70 | 0.80 | 0.00 | - | 2 | 235 | 33.40% |
| UDOW240517P00080000 | 2024-05-09 2:45PM EDT | 80.00 | 1.05 | 1.00 | 1.05 | -0.75 | -41.90% | 43 | 69 | 31.25% |
| UDOW240517P00081000 | 2024-05-09 2:46PM EDT | 81.00 | 1.43 | 1.35 | 1.50 | -5.07 | -76.59% | 32 | 9 | 31.45% |
| UDOW240517P00082000 | 2024-05-09 12:46PM EDT | 82.00 | 2.35 | 1.85 | 1.95 | -2.45 | -51.04% | 3 | 52 | 29.69% |
| UDOW240517P00083000 | 2024-05-09 2:46PM EDT | 83.00 | 2.52 | 3.90 | 2.65 | -1.48 | -37.00% | 1 | 64 | 30.93% |
| UDOW240517P00084000 | 2024-04-19 2:40PM EDT | 84.00 | 4.00 | 2.35 | 3.90 | -7.25 | -64.44% | 40 | 2 | 43.02% |
| UDOW240517P00085000 | 2024-05-08 3:30PM EDT | 85.00 | 5.80 | 3.90 | 4.30 | 0.00 | - | 5 | 25 | 34.52% |
| UDOW240517P00087000 | 2024-04-26 1:39PM EDT | 87.00 | 11.65 | 5.50 | 6.40 | 0.00 | - | 1 | 0 | 47.46% |
| UDOW240517P00090000 | 2024-04-15 11:15AM EDT | 90.00 | 15.90 | 8.40 | 11.00 | 0.00 | - | 5 | 0 | 70.51% |
| UDOW240517P00091000 | 2024-05-06 10:28AM EDT | 91.00 | 13.00 | 9.30 | 12.00 | 0.00 | - | 7 | 0 | 73.63% |
| UDOW240517P00092000 | 2024-04-15 1:55PM EDT | 92.00 | 19.50 | 10.00 | 12.80 | 0.00 | - | 7 | 0 | 69.78% |
| UDOW240517P00093000 | 2024-03-21 2:02PM EDT | 93.00 | 7.50 | 17.10 | 21.90 | 0.00 | - | - | 0 | 235.18% |
© 2024 Yahoo. Todos los derechos reservados.