Mercados españoles abiertos en 3 hrs 47 min
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
38.106,41 -708,15 (-1,82%) Dólar/Euro
1,0704 -0,0005 (-0,04%) Petróleo Brent
82,40 -0,22 (-0,27%) Bitcoin EUR
62.013,27 +259,45 (+0,42%)
ProShares Ultra Silver (AGQ)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240719C00028000 | 2024-05-17 11:16AM EDT | 28.00 | 14.65 | 10.60 | 11.20 | 0.00 | - | 10 | 10 | 79.69% |
| AGQ240719C00029000 | 2024-05-17 2:03PM EDT | 29.00 | 15.25 | 9.60 | 10.40 | 0.00 | - | 10 | 10 | 78.32% |
| AGQ240719C00030000 | 2024-06-12 12:59PM EDT | 30.00 | 8.08 | 8.80 | 9.50 | -2.45 | -23.27% | 6 | 23 | 78.13% |
| AGQ240719C00031000 | 2024-06-07 11:33AM EDT | 31.00 | 8.00 | 8.00 | 8.20 | 0.00 | - | 9 | 9 | 68.65% |
| AGQ240719C00032000 | 2024-06-10 9:54AM EDT | 32.00 | 7.60 | 7.10 | 7.70 | 0.00 | - | 8 | 9 | 72.51% |
| AGQ240719C00033000 | 2024-06-11 12:01PM EDT | 33.00 | 5.80 | 6.40 | 7.00 | 0.00 | - | 20 | 12 | 74.02% |
| AGQ240719C00034000 | 2024-06-13 12:15PM EDT | 34.00 | 4.40 | 5.70 | 5.90 | 0.00 | - | 1 | 11 | 68.51% |
| AGQ240719C00035000 | 2024-06-14 3:13PM EDT | 35.00 | 5.03 | 5.00 | 5.20 | +0.93 | +22.68% | 5 | 24 | 67.72% |
| AGQ240719C00036000 | 2024-06-14 12:32PM EDT | 36.00 | 4.14 | 4.40 | 4.60 | +0.74 | +21.76% | 5 | 19 | 68.21% |
| AGQ240719C00037000 | 2024-06-14 3:43PM EDT | 37.00 | 3.90 | 3.80 | 4.10 | +0.80 | +25.81% | 7 | 20 | 68.56% |
| AGQ240719C00038000 | 2024-06-14 1:47PM EDT | 38.00 | 3.50 | 3.40 | 3.60 | +0.70 | +25.00% | 70 | 103 | 69.97% |
| AGQ240719C00039000 | 2024-06-14 3:59PM EDT | 39.00 | 3.07 | 3.00 | 3.20 | +0.75 | +32.33% | 34 | 177 | 71.29% |
| AGQ240719C00040000 | 2024-06-14 3:30PM EDT | 40.00 | 2.66 | 2.65 | 2.70 | +0.56 | +26.67% | 63 | 1,235 | 71.05% |
| AGQ240719C00041000 | 2024-06-14 11:21AM EDT | 41.00 | 2.23 | 2.30 | 2.45 | +0.48 | +27.43% | 3 | 160 | 72.56% |
| AGQ240719C00042000 | 2024-06-14 2:29PM EDT | 42.00 | 2.02 | 2.00 | 2.15 | +0.39 | +23.93% | 31 | 362 | 73.19% |
| AGQ240719C00043000 | 2024-06-14 3:33PM EDT | 43.00 | 1.85 | 1.80 | 1.90 | +0.40 | +27.59% | 1 | 304 | 74.71% |
| AGQ240719C00044000 | 2024-06-14 2:12PM EDT | 44.00 | 1.60 | 1.60 | 1.65 | +0.30 | +23.08% | 3 | 586 | 75.54% |
| AGQ240719C00045000 | 2024-06-14 2:26PM EDT | 45.00 | 1.38 | 1.40 | 1.50 | +0.26 | +23.21% | 9 | 1,246 | 76.90% |
| AGQ240719C00046000 | 2024-06-10 12:00PM EDT | 46.00 | 1.20 | 1.25 | 1.30 | -0.42 | -25.93% | 40 | 281 | 77.64% |
| AGQ240719C00047000 | 2024-06-13 12:36PM EDT | 47.00 | 0.82 | 0.65 | 1.20 | 0.00 | - | 2 | 433 | 72.75% |
| AGQ240719C00048000 | 2024-06-14 1:06PM EDT | 48.00 | 0.96 | 1.00 | 1.05 | -0.29 | -23.20% | 2 | 89 | 80.22% |
| AGQ240719C00049000 | 2024-06-13 3:06PM EDT | 49.00 | 0.70 | 0.90 | 0.95 | 0.00 | - | 6 | 25 | 81.54% |
| AGQ240719C00050000 | 2024-06-14 3:17PM EDT | 50.00 | 0.77 | 0.80 | 0.85 | +0.19 | +32.76% | 120 | 613 | 82.47% |
| AGQ240719C00051000 | 2024-06-07 9:30AM EDT | 51.00 | 1.60 | 0.70 | 0.75 | 0.00 | - | 7 | 24 | 82.91% |
| AGQ240719C00052000 | 2024-06-06 3:32PM EDT | 52.00 | 1.90 | 0.60 | 0.70 | 0.00 | - | 2 | 14 | 83.89% |
| AGQ240719C00053000 | 2024-06-13 11:50AM EDT | 53.00 | 0.35 | 0.55 | 0.60 | 0.00 | - | 1 | 16 | 84.42% |
| AGQ240719C00054000 | 2024-05-28 11:30AM EDT | 54.00 | 2.28 | 0.50 | 0.55 | 0.00 | - | 1 | 1 | 85.64% |
| AGQ240719C00055000 | 2024-06-14 12:13PM EDT | 55.00 | 0.45 | 0.45 | 0.50 | +0.15 | +50.00% | 100 | 111 | 86.62% |
| AGQ240719C00056000 | 2024-05-30 3:49PM EDT | 56.00 | 1.27 | 0.40 | 0.45 | 0.00 | - | 1 | 1 | 87.30% |
| AGQ240719C00057000 | 2024-06-14 1:58PM EDT | 57.00 | 0.34 | 0.35 | 0.40 | -0.26 | -43.33% | 1 | 3 | 87.70% |
| AGQ240719C00058000 | 2024-06-14 1:58PM EDT | 58.00 | 0.30 | 0.30 | 0.35 | +0.01 | +3.45% | 1 | 1 | 87.70% |
| AGQ240719C00059000 | 2024-05-21 12:27PM EDT | 59.00 | 2.30 | 0.25 | 0.35 | 0.00 | - | - | 1 | 88.87% |
| AGQ240719C00060000 | 2024-06-12 10:59AM EDT | 60.00 | 0.40 | 0.25 | 0.30 | 0.00 | - | 101 | 475 | 89.84% |
| AGQ240719C00065000 | 2024-06-14 9:38AM EDT | 65.00 | 0.10 | 0.15 | 0.70 | -0.15 | -60.00% | 1 | 308 | 111.33% |
| AGQ240719C00067000 | 2024-06-07 9:49AM EDT | 67.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 30 | 81 | 116.02% |
| AGQ240719C00070000 | 2024-06-10 1:36PM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 184 | 119.63% |
Opciones de ventapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240719P00022000 | 2024-06-04 1:43PM EDT | 22.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 129.59% |
| AGQ240719P00025000 | 2024-05-30 3:03PM EDT | 25.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 104.79% |
| AGQ240719P00029000 | 2024-06-13 3:18PM EDT | 29.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 20 | 26 | 64.26% |
| AGQ240719P00030000 | 2024-06-13 3:22PM EDT | 30.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 7 | 16 | 64.36% |
| AGQ240719P00031000 | 2024-06-13 2:13PM EDT | 31.00 | 0.60 | 0.35 | 0.45 | 0.00 | - | 1 | 25 | 62.89% |
| AGQ240719P00032000 | 2024-06-13 3:08PM EDT | 32.00 | 0.85 | 0.55 | 0.65 | 0.00 | - | 11 | 37 | 64.26% |
| AGQ240719P00033000 | 2024-06-13 3:22PM EDT | 33.00 | 1.13 | 0.75 | 0.85 | 0.00 | - | 2 | 8 | 63.77% |
| AGQ240719P00034000 | 2024-06-13 11:57AM EDT | 34.00 | 1.60 | 1.00 | 1.15 | 0.00 | - | 4 | 16 | 64.16% |
| AGQ240719P00035000 | 2024-06-14 12:05PM EDT | 35.00 | 1.55 | 1.35 | 1.45 | -0.04 | -2.52% | 7 | 8 | 64.40% |
| AGQ240719P00036000 | 2024-06-13 12:07PM EDT | 36.00 | 2.61 | 1.75 | 2.60 | 0.00 | - | 2 | 20 | 74.02% |
| AGQ240719P00037000 | 2024-06-14 2:01PM EDT | 37.00 | 2.38 | 2.20 | 2.35 | +0.32 | +15.53% | 3 | 37 | 66.21% |
| AGQ240719P00038000 | 2024-06-14 1:47PM EDT | 38.00 | 2.95 | 2.70 | 2.85 | +0.45 | +18.00% | 19 | 37 | 66.55% |
| AGQ240719P00039000 | 2024-06-14 9:47AM EDT | 39.00 | 3.92 | 3.20 | 3.50 | +0.92 | +30.67% | 1 | 33 | 67.38% |
| AGQ240719P00040000 | 2024-06-14 9:55AM EDT | 40.00 | 4.66 | 3.90 | 4.10 | -0.29 | -5.86% | 20 | 61 | 68.80% |
| AGQ240719P00041000 | 2024-06-07 2:48PM EDT | 41.00 | 5.42 | 4.50 | 4.80 | 0.00 | - | 3 | 42 | 69.14% |
| AGQ240719P00042000 | 2024-06-12 9:30AM EDT | 42.00 | 4.49 | 5.20 | 5.50 | 0.00 | - | 2 | 52 | 69.73% |
| AGQ240719P00043000 | 2024-06-10 9:37AM EDT | 43.00 | 6.30 | 6.00 | 6.20 | 0.00 | - | 1 | 13 | 70.56% |
| AGQ240719P00044000 | 2024-06-07 1:54PM EDT | 44.00 | 7.50 | 6.50 | 7.00 | 0.00 | - | 3 | 12 | 68.07% |
| AGQ240719P00045000 | 2024-06-12 9:30AM EDT | 45.00 | 6.65 | 7.60 | 7.80 | 0.00 | - | 4 | 50 | 72.31% |
| AGQ240719P00046000 | 2024-06-07 10:56AM EDT | 46.00 | 8.60 | 8.40 | 9.00 | 0.00 | - | 1 | 10 | 77.54% |
| AGQ240719P00047000 | 2024-05-30 11:21AM EDT | 47.00 | 6.00 | 9.30 | 9.50 | 0.00 | - | 10 | 46 | 74.07% |
| AGQ240719P00048000 | 2024-06-10 12:45PM EDT | 48.00 | 10.06 | 10.10 | 10.40 | 0.00 | - | 1 | 27 | 74.02% |
| AGQ240719P00049000 | 2024-05-22 12:25PM EDT | 49.00 | 7.90 | 11.00 | 11.30 | 0.00 | - | - | 48 | 74.90% |
| AGQ240719P00050000 | 2024-05-21 11:48AM EDT | 50.00 | 8.20 | 11.90 | 12.20 | 0.00 | - | - | 26 | 75.34% |
| AGQ240719P00051000 | 2024-05-21 2:01PM EDT | 51.00 | 8.70 | 12.10 | 13.10 | 0.00 | - | - | 23 | 57.42% |
| AGQ240719P00052000 | 2024-06-10 9:57AM EDT | 52.00 | 14.00 | 13.80 | 14.00 | 0.00 | - | 1 | 31 | 76.56% |
| AGQ240719P00053000 | 2024-05-21 11:25AM EDT | 53.00 | 9.80 | 14.30 | 15.10 | 0.00 | - | - | 11 | 69.92% |
| AGQ240719P00054000 | 2024-05-21 11:47AM EDT | 54.00 | 11.10 | 15.60 | 15.90 | 0.00 | - | - | 56 | 75.78% |
| AGQ240719P00055000 | 2024-05-21 10:20AM EDT | 55.00 | 11.40 | 16.20 | 17.60 | 0.00 | - | - | 3 | 86.43% |
| AGQ240719P00056000 | 2024-05-21 11:45AM EDT | 56.00 | 12.70 | 16.00 | 18.50 | 0.00 | - | - | 10 | 112.70% |
| AGQ240719P00060000 | 2024-05-30 9:39AM EDT | 60.00 | 16.16 | 21.30 | 22.00 | 0.00 | - | 2 | 1 | 85.94% |
| AGQ240719P00070000 | 2024-05-30 9:39AM EDT | 70.00 | 25.63 | 31.00 | 31.90 | 0.00 | - | 2 | 0 | 77.34% |
© 2024 Yahoo. Todos los derechos reservados.