U.S. markets open in 3 hours 42 minutes
F S&P 500
5,033.50 -15.50 (-0.31%) F Dow Jones
37,907.00 -100.00 (-0.26%) F Nasdaq
17,458.00 -89.25 (-0.51%) E-mini Russell 2000 Index Futur
1,947.00 -11.10 (-0.57%) Petróleo
83.20 +0.47 (+0.57%) Oro
2,395.30 -2.70 (-0.11%)
ProShares Ultra Semiconductors (USD)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USD240419C00040000 | 2024-04-12 9:39AM EDT | 40.00 | 55.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USD240419C00055000 | 2024-03-08 11:11AM EDT | 55.00 | 56.84 | 38.10 | 41.60 | 0.00 | - | 1 | 0 | 1,596.68% |
| USD240419C00060000 | 2024-03-08 4:52PM EDT | 60.00 | 39.35 | 34.00 | 35.60 | 0.00 | - | 5 | 5 | 1,399.22% |
| USD240419C00066000 | 2024-02-21 3:23PM EDT | 66.00 | 9.00 | 36.10 | 38.10 | 0.00 | - | 1 | 1 | 1,792.77% |
| USD240419C00067000 | 2024-03-15 3:31PM EDT | 67.00 | 27.90 | 25.90 | 26.60 | 0.00 | - | - | 2 | 1,041.50% |
| USD240419C00070000 | 2024-04-15 3:17PM EDT | 70.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USD240419C00071000 | 2024-04-15 1:18PM EDT | 71.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USD240419C00072000 | 2024-03-05 4:30PM EDT | 72.00 | 23.40 | 19.00 | 21.10 | 0.00 | - | 2 | 4 | 805.08% |
| USD240419C00078000 | 2024-03-01 3:12PM EDT | 78.00 | 18.35 | 21.10 | 22.40 | 0.00 | - | 1 | 1 | 1,104.88% |
| USD240419C00080000 | 2024-04-17 9:51AM EDT | 80.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USD240419C00081000 | 2024-03-01 10:54AM EDT | 81.00 | 12.25 | 18.50 | 19.60 | 0.00 | - | 14 | 18 | 1,018.85% |
| USD240419C00082000 | 2024-04-18 9:41AM EDT | 82.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| USD240419C00083000 | 2024-03-22 2:47PM EDT | 83.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USD240419C00084000 | 2024-04-11 3:36PM EDT | 84.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USD240419C00085000 | 2024-04-15 3:53PM EDT | 85.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| USD240419C00086000 | 2024-04-18 2:41PM EDT | 86.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| USD240419C00087000 | 2024-04-11 11:59AM EDT | 87.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| USD240419C00088000 | 2024-04-18 3:47PM EDT | 88.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| USD240419C00089000 | 2024-04-03 9:40AM EDT | 89.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| USD240419C00090000 | 2024-04-18 2:27PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| USD240419C00091000 | 2024-04-16 12:09PM EDT | 91.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USD240419C00092000 | 2024-04-18 2:11PM EDT | 92.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USD240419C00093000 | 2024-04-11 3:29PM EDT | 93.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USD240419C00094000 | 2024-04-18 3:46PM EDT | 94.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USD240419C00095000 | 2024-04-17 11:01AM EDT | 95.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USD240419C00096000 | 2024-04-17 11:14AM EDT | 96.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| USD240419C00097000 | 2024-04-17 10:04AM EDT | 97.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USD240419C00098000 | 2024-04-17 10:36AM EDT | 98.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USD240419C00099000 | 2024-04-18 3:02PM EDT | 99.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| USD240419C00100000 | 2024-04-16 9:37AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USD240419C00101000 | 2024-04-18 1:11PM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USD240419C00102000 | 2024-04-17 9:49AM EDT | 102.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USD240419C00103000 | 2024-04-16 1:10PM EDT | 103.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| USD240419C00104000 | 2024-04-18 12:52PM EDT | 104.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USD240419C00105000 | 2024-04-18 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| USD240419C00106000 | 2024-04-09 10:54AM EDT | 106.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USD240419C00107000 | 2024-04-02 10:13AM EDT | 107.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| USD240419C00108000 | 2024-04-12 3:24PM EDT | 108.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| USD240419C00109000 | 2024-04-10 3:58PM EDT | 109.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USD240419C00110000 | 2024-04-18 1:05PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USD240419C00111000 | 2024-04-12 3:00PM EDT | 111.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| USD240419C00112000 | 2024-04-08 10:18AM EDT | 112.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| USD240419C00113000 | 2024-04-09 10:27AM EDT | 113.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| USD240419C00114000 | 2024-04-04 3:45PM EDT | 114.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| USD240419C00115000 | 2024-04-10 11:34AM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| USD240419C00120000 | 2024-04-16 9:57AM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| USD240419C00125000 | 2024-04-04 3:44PM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USD240419C00130000 | 2024-04-16 11:39AM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 100.00% |
| USD240419C00135000 | 2024-03-26 3:18PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| USD240419C00140000 | 2024-04-05 12:29PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USD240419C00145000 | 2024-03-25 3:43PM EDT | 145.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| USD240419C00150000 | 2024-03-18 2:13PM EDT | 150.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 543.36% |
| USD240419C00155000 | 2024-03-25 9:30AM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| USD240419C00160000 | 2024-03-13 11:05AM EDT | 160.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 2 | 591.41% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| USD240419P00055000 | 2024-03-19 3:08PM EDT | 55.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 460.16% |
| USD240419P00060000 | 2024-03-19 11:18AM EDT | 60.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 378.91% |
| USD240419P00064000 | 2024-03-08 12:56PM EDT | 64.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 317.97% |
| USD240419P00065000 | 2024-03-18 2:42PM EDT | 65.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 37 | 38 | 303.13% |
| USD240419P00066000 | 2024-03-18 11:06AM EDT | 66.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 288.28% |
| USD240419P00067000 | 2024-03-18 12:35PM EDT | 67.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 273.83% |
| USD240419P00068000 | 2024-04-01 9:37AM EDT | 68.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USD240419P00069000 | 2024-04-15 3:10PM EDT | 69.00 | 0.50 | 0.05 | 0.00 | 0.00 | - | 10 | 0 | 167.19% |
| USD240419P00070000 | 2024-04-01 11:35AM EDT | 70.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USD240419P00071000 | 2024-04-17 9:32AM EDT | 71.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USD240419P00072000 | 2024-04-05 3:40PM EDT | 72.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USD240419P00073000 | 2024-03-26 10:03AM EDT | 73.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USD240419P00074000 | 2024-03-19 12:01PM EDT | 74.00 | 1.33 | 0.00 | 0.50 | 0.00 | - | 1 | 87 | 174.22% |
| USD240419P00075000 | 2024-04-17 11:52AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| USD240419P00076000 | 2024-03-20 2:49PM EDT | 76.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USD240419P00077000 | 2024-04-17 2:16PM EDT | 77.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| USD240419P00078000 | 2024-04-17 12:22PM EDT | 78.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| USD240419P00079000 | 2024-04-16 3:52PM EDT | 79.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| USD240419P00080000 | 2024-04-18 9:54AM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| USD240419P00081000 | 2024-04-17 9:32AM EDT | 81.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| USD240419P00082000 | 2024-04-18 2:20PM EDT | 82.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| USD240419P00083000 | 2024-04-18 1:28PM EDT | 83.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| USD240419P00084000 | 2024-04-18 3:43PM EDT | 84.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| USD240419P00085000 | 2024-04-18 3:32PM EDT | 85.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| USD240419P00086000 | 2024-04-18 9:36AM EDT | 86.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USD240419P00087000 | 2024-04-18 9:36AM EDT | 87.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USD240419P00088000 | 2024-04-18 9:38AM EDT | 88.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| USD240419P00089000 | 2024-04-17 2:52PM EDT | 89.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| USD240419P00090000 | 2024-04-18 10:28AM EDT | 90.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| USD240419P00091000 | 2024-04-16 12:02PM EDT | 91.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USD240419P00092000 | 2024-04-16 10:10AM EDT | 92.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USD240419P00093000 | 2024-04-17 11:49AM EDT | 93.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USD240419P00094000 | 2024-04-17 12:07PM EDT | 94.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| USD240419P00095000 | 2024-04-18 1:24PM EDT | 95.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USD240419P00096000 | 2024-04-17 1:38PM EDT | 96.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USD240419P00097000 | 2024-04-17 11:14AM EDT | 97.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| USD240419P00098000 | 2024-04-17 10:23AM EDT | 98.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| USD240419P00099000 | 2024-04-17 10:53AM EDT | 99.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USD240419P00100000 | 2024-04-18 11:06AM EDT | 100.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USD240419P00101000 | 2024-04-10 11:55AM EDT | 101.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| USD240419P00102000 | 2024-03-21 11:07AM EDT | 102.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USD240419P00103000 | 2024-04-02 9:40AM EDT | 103.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USD240419P00104000 | 2024-04-04 11:13AM EDT | 104.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| USD240419P00105000 | 2024-04-10 10:43AM EDT | 105.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USD240419P00107000 | 2024-03-21 3:50PM EDT | 107.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| USD240419P00109000 | 2024-03-26 11:15AM EDT | 109.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| USD240419P00110000 | 2024-04-10 10:30AM EDT | 110.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| USD240419P00112000 | 2024-04-04 11:12AM EDT | 112.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| USD240419P00113000 | 2024-03-21 3:49PM EDT | 113.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.