Mercados españoles cerrados
IBEX 35
8.416,60 +28,50 (+0,34%) Euro Stoxx 50
3.962,41 +0,42 (+0,01%) Dólar/Euro
1,0392 -0,0021 (-0,20%) Petróleo Brent
83,87 -1,54 (-1,80%) Oro
1.755,00 +9,40 (+0,54%) BTC-EUR
15.933,27 -54,50 (-0,34%)
ProShares Ultra Silver (AGQ)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:00PM EST
Después del cierre:
Llamadaspara16 de diciembre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ221216C00010000 | 2022-11-02 1:00PM EST | 10.00 | 12.10 | 15.80 | 16.10 | 0.00 | - | 6 | 3 | 182.81% |
| AGQ221216C00011000 | 2022-10-31 8:54AM EST | 11.00 | 9.70 | 14.80 | 15.20 | 0.00 | - | - | 3 | 191.41% |
| AGQ221216C00012000 | 2022-11-22 9:46AM EST | 12.00 | 13.30 | 13.80 | 14.10 | +13.30 | - | - | 1 | 150.00% |
| AGQ221216C00014000 | 2022-11-08 12:03PM EST | 14.00 | 12.55 | 11.80 | 12.20 | 0.00 | - | 15 | 15 | 142.58% |
| AGQ221216C00015000 | 2022-11-17 1:48PM EST | 15.00 | 10.00 | 10.80 | 11.20 | 0.00 | - | 1 | 213 | 128.52% |
| AGQ221216C00016000 | 2022-11-23 12:14PM EST | 16.00 | 9.70 | 9.80 | 10.20 | 0.00 | - | 3 | 15 | 115.23% |
| AGQ221216C00017000 | 2022-11-04 12:54PM EST | 17.00 | 7.50 | 8.80 | 9.20 | 0.00 | - | 3 | 36 | 102.73% |
| AGQ221216C00018000 | 2022-11-22 12:28PM EST | 18.00 | 6.80 | 7.80 | 8.20 | 0.00 | - | 40 | 44 | 90.63% |
| AGQ221216C00019000 | 2022-11-23 11:05AM EST | 19.00 | 6.62 | 6.90 | 7.20 | 0.00 | - | 1 | 52 | 87.89% |
| AGQ221216C00020000 | 2022-11-18 10:46AM EST | 20.00 | 5.40 | 5.90 | 6.20 | 0.00 | - | 3 | 236 | 75.98% |
| AGQ221216C00021000 | 2022-11-18 2:34PM EST | 21.00 | 4.15 | 5.00 | 5.30 | 0.00 | - | 10 | 219 | 75.00% |
| AGQ221216C00022000 | 2022-11-23 2:01PM EST | 22.00 | 4.30 | 4.10 | 4.30 | 0.00 | - | 19 | 321 | 66.60% |
| AGQ221216C00023000 | 2022-11-25 10:18AM EST | 23.00 | 3.11 | 3.20 | 3.50 | -0.59 | -15.95% | 1 | 188 | 63.38% |
| AGQ221216C00024000 | 2022-11-23 10:31AM EST | 24.00 | 2.47 | 2.50 | 2.70 | 0.00 | - | 5 | 212 | 61.91% |
| AGQ221216C00025000 | 2022-11-25 12:34PM EST | 25.00 | 1.98 | 1.90 | 2.00 | -0.27 | -12.00% | 130 | 7,915 | 60.74% |
| AGQ221216C00026000 | 2022-11-25 12:58PM EST | 26.00 | 1.45 | 1.35 | 1.50 | -0.32 | -18.08% | 78 | 509 | 60.45% |
| AGQ221216C00027000 | 2022-11-25 12:56PM EST | 27.00 | 1.05 | 1.00 | 1.10 | -0.25 | -19.23% | 307 | 721 | 61.96% |
| AGQ221216C00028000 | 2022-11-25 12:59PM EST | 28.00 | 0.77 | 0.70 | 0.80 | -0.14 | -15.38% | 35 | 237 | 62.70% |
| AGQ221216C00029000 | 2022-11-25 11:12AM EST | 29.00 | 0.53 | 0.45 | 0.60 | -0.07 | -11.67% | 12 | 213 | 63.28% |
| AGQ221216C00030000 | 2022-11-25 12:47PM EST | 30.00 | 0.34 | 0.35 | 0.45 | -0.16 | -32.00% | 11 | 2,097 | 66.21% |
| AGQ221216C00031000 | 2022-11-25 9:45AM EST | 31.00 | 0.35 | 0.25 | 0.35 | +0.06 | +20.69% | 1 | 158 | 68.36% |
| AGQ221216C00032000 | 2022-11-23 2:03PM EST | 32.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 8 | 38 | 68.16% |
| AGQ221216C00033000 | 2022-11-25 9:45AM EST | 33.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 178 | 70.12% |
| AGQ221216C00034000 | 2022-11-23 2:03PM EST | 34.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 38 | 76.56% |
| AGQ221216C00035000 | 2022-11-25 11:56AM EST | 35.00 | 0.14 | 0.10 | 0.15 | +0.04 | +40.00% | 1 | 355 | 79.30% |
| AGQ221216C00036000 | 2022-11-14 12:05PM EST | 36.00 | 0.39 | 0.05 | 0.45 | 0.00 | - | 1 | 20 | 99.22% |
| AGQ221216C00037000 | 2022-11-08 10:44AM EST | 37.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 118.36% |
| AGQ221216C00038000 | 2022-10-19 10:12AM EST | 38.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 2 | 29 | 91.80% |
| AGQ221216C00039000 | 2022-11-25 11:47AM EST | 39.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 5 | 49 | 96.48% |
| AGQ221216C00040000 | 2022-11-25 12:10PM EST | 40.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 21 | 438 | 101.17% |
| AGQ221216C00041000 | 2022-11-16 10:59AM EST | 41.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 15 | 16 | 138.77% |
| AGQ221216C00042000 | 2022-11-16 10:33AM EST | 42.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 143.95% |
| AGQ221216C00043000 | 2022-11-16 10:24AM EST | 43.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 8 | 40 | 148.83% |
| AGQ221216C00044000 | 2022-11-16 10:29AM EST | 44.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 8 | 145 | 153.52% |
| AGQ221216C00045000 | 2022-11-22 11:37AM EST | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 47 | 158.20% |
| AGQ221216C00046000 | 2022-11-16 10:26AM EST | 46.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 8 | 20 | 162.70% |
| AGQ221216C00047000 | 2022-11-14 11:55AM EST | 47.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 30 | 166.99% |
| AGQ221216C00048000 | 2022-11-23 1:50PM EST | 48.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 1,082 | 127.73% |
| AGQ221216C00049000 | 2022-11-04 9:45AM EST | 49.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 39 | 142.19% |
| AGQ221216C00050000 | 2022-11-25 10:58AM EST | 50.00 | 0.58 | 0.00 | 0.05 | +0.51 | +728.57% | 10 | 344 | 115.63% |
| AGQ221216C00052000 | 2022-10-11 8:57AM EST | 52.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 34 | 50.00% |
| AGQ221216C00053000 | 2022-09-19 11:53AM EST | 53.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 190.63% |
| AGQ221216C00055000 | 2022-09-22 2:21PM EST | 55.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 23 | 150.00% |
| AGQ221216C00056000 | 2022-09-19 1:41PM EST | 56.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| AGQ221216C00057000 | 2022-10-03 11:59AM EST | 57.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 167.97% |
| AGQ221216C00060000 | 2022-11-25 12:34PM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 298 | 142.19% |
Ventaspara16 de diciembre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ221216P00010000 | 2022-08-25 1:14PM EST | 10.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 8 | 18 | 262.50% |
| AGQ221216P00012000 | 2022-09-07 8:30AM EST | 12.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| AGQ221216P00013000 | 2022-10-14 1:22PM EST | 13.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 171.09% |
| AGQ221216P00015000 | 2022-11-08 12:48PM EST | 15.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 47 | 180.08% |
| AGQ221216P00016000 | 2022-11-11 10:40AM EST | 16.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 162.89% |
| AGQ221216P00017000 | 2022-11-25 12:33PM EST | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 19 | 84.38% |
| AGQ221216P00018000 | 2022-11-07 10:13AM EST | 18.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 11 | 80 | 130.86% |
| AGQ221216P00019000 | 2022-11-22 3:56PM EST | 19.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 160 | 115.82% |
| AGQ221216P00020000 | 2022-11-22 1:33PM EST | 20.00 | 0.19 | 0.10 | 0.15 | 0.00 | - | 2 | 143 | 75.39% |
| AGQ221216P00021000 | 2022-11-25 11:08AM EST | 21.00 | 0.20 | 0.10 | 0.20 | -0.07 | -25.93% | 1 | 248 | 66.80% |
| AGQ221216P00022000 | 2022-11-23 3:52PM EST | 22.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 146 | 64.26% |
| AGQ221216P00023000 | 2022-11-23 2:54PM EST | 23.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 62 | 254 | 61.52% |
| AGQ221216P00024000 | 2022-11-23 2:45PM EST | 24.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 5 | 32 | 59.18% |
| AGQ221216P00025000 | 2022-11-25 12:13PM EST | 25.00 | 0.98 | 0.95 | 1.05 | -0.02 | -2.00% | 2 | 221 | 59.47% |
| AGQ221216P00026000 | 2022-11-25 9:37AM EST | 26.00 | 1.69 | 1.45 | 1.55 | +0.23 | +15.75% | 5 | 80 | 60.25% |
| AGQ221216P00027000 | 2022-11-22 2:52PM EST | 27.00 | 2.77 | 2.00 | 2.15 | 0.00 | - | 1 | 49 | 59.67% |
| AGQ221216P00028000 | 2022-11-15 1:34PM EST | 28.00 | 2.97 | 2.65 | 2.90 | 0.00 | - | 2 | 9 | 60.16% |
| AGQ221216P00029000 | 2022-11-23 1:45PM EST | 29.00 | 3.70 | 3.40 | 3.70 | 0.00 | - | 11 | 28 | 60.35% |
| AGQ221216P00030000 | 2022-11-10 1:41PM EST | 30.00 | 4.49 | 4.30 | 4.60 | 0.00 | - | 6 | 15 | 64.45% |
| AGQ221216P00031000 | 2022-11-21 1:47PM EST | 31.00 | 6.60 | 5.20 | 5.40 | 0.00 | - | 2 | 6 | 62.40% |
| AGQ221216P00032000 | 2022-11-22 10:52AM EST | 32.00 | 7.00 | 6.10 | 6.40 | 0.00 | - | 1 | 8 | 65.43% |
| AGQ221216P00033000 | 2022-11-23 2:54PM EST | 33.00 | 6.95 | 7.00 | 7.40 | 0.00 | - | 7 | 5 | 66.80% |
| AGQ221216P00034000 | 2022-09-13 1:10PM EST | 34.00 | 12.60 | 13.80 | 14.00 | 0.00 | - | 3 | 4 | 343.75% |
| AGQ221216P00035000 | 2022-09-16 8:40AM EST | 35.00 | 14.60 | 16.10 | 16.60 | 0.00 | - | 10 | 7 | 413.38% |
| AGQ221216P00038000 | 2022-10-14 9:00AM EST | 38.00 | 18.90 | 11.40 | 11.80 | 0.00 | - | 3 | 4 | 0.00% |
| AGQ221216P00040000 | 2022-11-08 3:40PM EST | 40.00 | 14.31 | 13.90 | 14.30 | 0.00 | - | 20 | 14 | 79.69% |
| AGQ221216P00042000 | 2022-09-16 8:30AM EST | 42.00 | 21.80 | 23.00 | 23.50 | 0.00 | - | 1 | 2 | 463.28% |
| AGQ221216P00045000 | 2022-06-10 2:06PM EST | 45.00 | 17.50 | 23.20 | 23.60 | 0.00 | - | - | 20 | 363.96% |
| AGQ221216P00048000 | 2022-09-28 1:50PM EST | 48.00 | 27.46 | 26.80 | 27.40 | 0.00 | - | 3 | 3 | 410.65% |
| AGQ221216P00050000 | 2022-08-08 9:07AM EST | 50.00 | 25.65 | 30.80 | 31.50 | 0.00 | - | 20 | 5 | 506.35% |
| AGQ221216P00060000 | 2022-11-15 12:50PM EST | 60.00 | 33.59 | 33.80 | 34.30 | 0.00 | - | 1 | 0 | 193.75% |
© 2022 Yahoo. Todos los derechos reservados.
