ProShares Ultra Semiconductors (USD)
NYSEArca - Nasdaq Precio en tiempo real. 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 | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USD240621C00050000 | 2024-05-06 3:32PM EDT | 50.00 | 52.00 | 52.40 | 54.60 | +7.17 | +15.99% | 2 | 19 | 117.58% |
| USD240621C00072000 | 2024-04-30 9:32AM EDT | 72.00 | 21.00 | 29.90 | 33.60 | 0.00 | - | - | 42 | 72.56% |
| USD240621C00075000 | 2024-05-07 9:57AM EDT | 75.00 | 19.97 | 28.50 | 29.40 | 0.00 | - | - | 10 | 70.85% |
| USD240621C00076000 | 2024-05-13 12:27PM EDT | 76.00 | 20.32 | 27.50 | 30.40 | 0.00 | - | 1 | 1 | 87.18% |
| USD240621C00077000 | 2024-05-14 1:12PM EDT | 77.00 | 19.97 | 26.60 | 27.50 | 0.00 | - | 2 | 1 | 68.36% |
| USD240621C00079000 | 2024-04-25 10:48AM EDT | 79.00 | 10.40 | 24.90 | 25.70 | 0.00 | - | - | 5 | 68.41% |
| USD240621C00080000 | 2024-05-14 12:06PM EDT | 80.00 | 17.33 | 24.10 | 24.80 | 0.00 | - | 66 | 27 | 68.56% |
| USD240621C00081000 | 2024-04-19 2:23PM EDT | 81.00 | 6.70 | 23.10 | 23.90 | 0.00 | - | 1 | 1 | 66.89% |
| USD240621C00082000 | 2024-04-22 12:17PM EDT | 82.00 | 6.00 | 22.40 | 22.80 | 0.00 | - | - | 2 | 65.94% |
| USD240621C00083000 | 2024-05-14 12:49PM EDT | 83.00 | 14.80 | 21.60 | 24.00 | 0.00 | - | 1 | 27 | 79.37% |
| USD240621C00084000 | 2024-05-14 3:04PM EDT | 84.00 | 15.63 | 20.70 | 21.10 | 0.00 | - | 4 | 4 | 65.16% |
| USD240621C00085000 | 2024-05-03 2:39PM EDT | 85.00 | 17.25 | 19.90 | 20.20 | +6.00 | +53.33% | 5 | 7 | 64.53% |
| USD240621C00088000 | 2024-05-14 1:28PM EDT | 88.00 | 11.59 | 17.40 | 17.80 | 0.00 | - | 1 | 9 | 63.04% |
| USD240621C00089000 | 2024-04-25 11:04AM EDT | 89.00 | 6.10 | 16.60 | 17.00 | 0.00 | - | - | 0 | 62.43% |
| USD240621C00090000 | 2024-05-14 12:06PM EDT | 90.00 | 10.20 | 15.80 | 16.20 | 0.00 | - | 40 | 18 | 61.69% |
| USD240621C00091000 | 2024-05-15 10:03AM EDT | 91.00 | 12.10 | 13.10 | 15.50 | +4.45 | +58.17% | 4 | 3 | 51.59% |
| USD240621C00092000 | 2024-05-15 2:35PM EDT | 92.00 | 14.19 | 14.40 | 16.00 | +4.16 | +41.48% | 1 | 53 | 67.36% |
| USD240621C00093000 | 2024-05-14 3:55PM EDT | 93.00 | 9.60 | 13.70 | 15.00 | 0.00 | - | 15 | 20 | 65.59% |
| USD240621C00094000 | 2024-05-15 3:52PM EDT | 94.00 | 13.02 | 12.80 | 14.90 | +4.32 | +49.66% | 3 | 28 | 66.82% |
| USD240621C00095000 | 2024-05-15 2:15PM EDT | 95.00 | 12.45 | 12.40 | 12.70 | +4.24 | +51.64% | 6 | 29 | 60.99% |
| USD240621C00096000 | 2024-05-14 12:08PM EDT | 96.00 | 7.00 | 10.60 | 12.00 | 0.00 | - | 2 | 15 | 55.64% |
| USD240621C00097000 | 2024-05-10 10:31AM EDT | 97.00 | 5.60 | 11.10 | 11.30 | 0.00 | - | 4 | 6 | 59.86% |
| USD240621C00098000 | 2024-05-15 3:56PM EDT | 98.00 | 10.66 | 10.50 | 10.80 | +5.11 | +92.07% | 1 | 7 | 60.08% |
| USD240621C00099000 | 2024-05-14 9:42AM EDT | 99.00 | 5.00 | 9.90 | 10.10 | 0.00 | - | 2 | 2 | 59.35% |
| USD240621C00100000 | 2024-05-15 3:25PM EDT | 100.00 | 9.34 | 9.30 | 9.60 | +3.43 | +58.04% | 12 | 18 | 59.27% |
| USD240621C00101000 | 2024-04-25 11:31AM EDT | 101.00 | 2.65 | 8.80 | 9.10 | 0.00 | - | 1 | 2 | 59.40% |
| USD240621C00102000 | 2024-05-15 11:48AM EDT | 102.00 | 7.57 | 8.30 | 8.50 | +2.37 | +45.58% | 2 | 10 | 58.98% |
| USD240621C00103000 | 2024-05-15 3:25PM EDT | 103.00 | 7.75 | 7.80 | 8.00 | +2.77 | +55.62% | 4 | 3 | 58.81% |
| USD240621C00104000 | 2024-04-26 3:50PM EDT | 104.00 | 4.40 | 7.30 | 7.50 | 0.00 | - | 4 | 4 | 58.48% |
| USD240621C00105000 | 2024-05-15 1:38PM EDT | 105.00 | 6.60 | 6.80 | 7.10 | +2.30 | +53.49% | 11 | 9 | 58.39% |
| USD240621C00110000 | 2024-05-15 12:15PM EDT | 110.00 | 4.95 | 4.90 | 5.00 | +2.45 | +123.74% | 34 | 43 | 57.56% |
| USD240621C00115000 | 2024-05-15 3:26PM EDT | 115.00 | 3.36 | 3.40 | 3.60 | +2.01 | +148.89% | 73 | 4 | 57.52% |
| USD240621C00120000 | 2024-05-06 11:33AM EDT | 120.00 | 2.15 | 2.30 | 2.50 | +0.65 | +43.33% | 1 | 4 | 57.28% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USD240621P00050000 | 2024-05-06 9:49AM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 6 | 0 | 114.84% |
| USD240621P00055000 | 2024-05-10 12:31PM EDT | 55.00 | 0.23 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 104.30% |
| USD240621P00060000 | 2024-05-08 11:41AM EDT | 60.00 | 0.39 | 0.05 | 0.55 | 0.00 | - | 17 | 10 | 91.50% |
| USD240621P00062000 | 2024-05-01 1:28PM EDT | 62.00 | 1.69 | 0.10 | 0.55 | 0.00 | - | - | 1 | 87.99% |
| USD240621P00063000 | 2024-04-30 1:12PM EDT | 63.00 | 1.05 | 0.10 | 0.55 | 0.00 | - | - | 1 | 85.55% |
| USD240621P00064000 | 2024-05-15 9:30AM EDT | 64.00 | 0.30 | 0.10 | 0.55 | -0.30 | -50.00% | 1 | 1 | 83.20% |
| USD240621P00065000 | 2024-05-10 12:33PM EDT | 65.00 | 0.55 | 0.10 | 0.55 | 0.00 | - | 1 | 1 | 80.86% |
| USD240621P00067000 | 2024-04-26 10:37AM EDT | 67.00 | 1.50 | 0.15 | 0.60 | 0.00 | - | 1 | 1 | 78.42% |
| USD240621P00068000 | 2024-05-01 11:18AM EDT | 68.00 | 2.80 | 0.15 | 0.65 | 0.00 | - | - | 1 | 77.05% |
| USD240621P00069000 | 2024-05-06 2:57PM EDT | 69.00 | 0.92 | 0.20 | 0.70 | 0.00 | - | 1 | 4 | 76.61% |
| USD240621P00070000 | 2024-05-09 3:54PM EDT | 70.00 | 0.39 | 0.30 | 0.40 | -0.71 | -39.23% | 10 | 17 | 70.65% |
| USD240621P00071000 | 2024-05-15 10:30AM EDT | 71.00 | 0.50 | 0.20 | 0.55 | -0.75 | -60.00% | 14 | 18 | 69.43% |
| USD240621P00072000 | 2024-05-09 9:48AM EDT | 72.00 | 1.45 | 0.20 | 0.55 | 0.00 | - | 1 | 3 | 67.24% |
| USD240621P00074000 | 2024-05-10 3:52PM EDT | 74.00 | 1.38 | 0.45 | 0.60 | 0.00 | - | 1 | 2 | 67.58% |
| USD240621P00075000 | 2024-05-13 2:35PM EDT | 75.00 | 1.33 | 0.50 | 0.65 | 0.00 | - | 12 | 18 | 66.75% |
| USD240621P00076000 | 2024-05-13 11:02AM EDT | 76.00 | 1.55 | 0.05 | 0.70 | 0.00 | - | 1 | 3 | 58.69% |
| USD240621P00077000 | 2024-05-15 2:57PM EDT | 77.00 | 0.70 | 0.65 | 0.75 | -1.60 | -69.57% | 6 | 2 | 65.28% |
| USD240621P00078000 | 2024-05-01 12:59PM EDT | 78.00 | 6.62 | 0.00 | 0.85 | 0.00 | - | - | 40 | 56.06% |
| USD240621P00079000 | 2024-04-26 12:47PM EDT | 79.00 | 4.05 | 0.80 | 0.95 | 0.00 | - | 1 | 1 | 64.38% |
| USD240621P00080000 | 2024-05-15 12:49PM EDT | 80.00 | 1.06 | 0.90 | 1.00 | -1.12 | -51.38% | 2 | 15 | 63.48% |
| USD240621P00081000 | 2024-05-15 2:02PM EDT | 81.00 | 1.10 | 1.00 | 1.10 | -1.55 | -58.49% | 1 | 4 | 62.89% |
| USD240621P00082000 | 2024-05-14 10:40AM EDT | 82.00 | 2.45 | 1.10 | 1.25 | 0.00 | - | 5 | 28 | 62.60% |
| USD240621P00083000 | 2024-05-15 2:04PM EDT | 83.00 | 1.30 | 1.25 | 1.35 | -1.22 | -48.41% | 3 | 5 | 62.11% |
| USD240621P00084000 | 2024-05-06 2:47PM EDT | 84.00 | 3.60 | 1.00 | 1.50 | 0.00 | - | 1 | 0 | 58.89% |
| USD240621P00085000 | 2024-05-15 3:23PM EDT | 85.00 | 1.70 | 1.50 | 1.65 | -1.30 | -43.33% | 20 | 13 | 61.04% |
| USD240621P00086000 | 2024-05-14 9:30AM EDT | 86.00 | 3.99 | 1.70 | 1.85 | 0.00 | - | 1 | 2 | 61.11% |
| USD240621P00087000 | 2024-05-15 11:29AM EDT | 87.00 | 2.38 | 1.85 | 2.00 | -0.82 | -25.62% | 5 | 8 | 60.35% |
| USD240621P00088000 | 2024-05-15 2:02PM EDT | 88.00 | 2.15 | 2.05 | 2.20 | -1.84 | -46.12% | 1 | 7 | 60.03% |
| USD240621P00089000 | 2024-05-15 11:25AM EDT | 89.00 | 2.75 | 2.25 | 2.40 | -2.65 | -49.07% | 1 | 6 | 59.57% |
| USD240621P00090000 | 2024-05-15 2:04PM EDT | 90.00 | 2.54 | 2.50 | 2.65 | -3.61 | -58.70% | 4 | 6 | 59.47% |
| USD240621P00091000 | 2024-04-19 1:07PM EDT | 91.00 | 15.85 | 2.75 | 2.90 | 0.00 | - | 3 | 3 | 59.20% |
| USD240621P00093000 | 2024-05-15 10:46AM EDT | 93.00 | 4.00 | 3.30 | 3.50 | -3.80 | -48.72% | 8 | 1 | 58.85% |
| USD240621P00100000 | 2024-05-15 3:59PM EDT | 100.00 | 5.90 | 5.80 | 6.00 | -5.71 | -48.68% | 61 | 13 | 56.62% |
| USD240621P00103000 | 2024-05-03 12:29PM EDT | 103.00 | 16.25 | 7.20 | 7.40 | 0.00 | - | 1 | 1 | 55.87% |
| USD240621P00105000 | 2024-05-15 12:21PM EDT | 105.00 | 9.00 | 8.20 | 8.50 | -5.59 | -38.31% | 1 | 2 | 55.46% |
© 2024 Yahoo. Todos los derechos reservados.