Mercados españoles cerrados

ProShares UltraPro Short S&P500 (SPXU)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
26,27-0,34 (-1,28%)
A partir del 03:20PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPXU240719C000250002024-06-18 2:40PM EDT25.004.001.261.620.00--350.39%
SPXU240719C000255002024-07-15 1:04PM EDT25.501.030.901.02+0.21+25.61%71145.70%
SPXU240719C000260002024-07-15 3:04PM EDT26.000.580.550.60-0.03-4.92%2817137.11%
SPXU240719C000265002024-07-15 2:16PM EDT26.500.400.290.33-0.13-24.53%10630335.35%
SPXU240719C000270002024-07-15 2:57PM EDT27.000.180.140.17-0.11-37.93%10448335.55%
SPXU240719C000275002024-07-15 3:04PM EDT27.500.100.080.12-0.07-43.75%653141.41%
SPXU240719C000280002024-07-15 1:01PM EDT28.000.060.040.06-0.01-14.29%9383941.80%
SPXU240719C000285002024-07-12 10:57AM EDT28.500.080.010.060.00-118850.00%
SPXU240719C000290002024-07-15 10:17AM EDT29.000.040.010.050.00-321150.00%
SPXU240719C000295002024-07-15 2:00PM EDT29.500.040.010.030.00-4318253.13%
SPXU240719C000300002024-07-15 11:34AM EDT30.000.020.020.04-0.01-33.33%1258463.28%
SPXU240719C000305002024-07-01 12:15PM EDT30.500.190.010.070.00-54473.44%
SPXU240719C000310002024-07-12 3:34PM EDT31.000.010.010.04-0.01-50.00%5026473.44%
SPXU240719C000315002024-06-28 11:19AM EDT31.500.190.010.120.00-29032093.75%
SPXU240719C000320002024-07-11 9:45AM EDT32.000.040.020.100.00-557698.44%
SPXU240719C000330002024-07-12 3:52PM EDT33.000.010.010.020.00-326489.06%
SPXU240719C000340002024-07-15 2:37PM EDT34.000.010.010.02-0.11-91.67%29898.44%
SPXU240719C000350002024-07-12 9:30AM EDT35.000.010.000.050.00-1134115.63%
SPXU240719C000360002024-06-12 10:19AM EDT36.000.170.000.750.00-2146213.09%
SPXU240719C000370002024-06-12 10:33AM EDT37.000.130.000.150.00-641159.38%
SPXU240719C000380002024-07-02 11:29AM EDT38.000.060.000.210.00-1010179.69%
SPXU240719C000390002024-07-10 9:55AM EDT39.000.010.000.210.00-13189.06%
SPXU240719C000400002024-07-01 10:14AM EDT40.000.030.000.210.00-447198.44%
SPXU240719C000410002024-06-24 9:30AM EDT41.000.060.000.210.00--1207.81%
SPXU240719C000420002024-07-08 9:44AM EDT42.000.010.000.750.00-16281.25%
SPXU240719C000430002024-07-02 2:30PM EDT43.000.020.000.020.00-133162.50%
SPXU240719C000450002024-06-17 3:21PM EDT45.000.080.000.020.00--1175.00%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPXU240719P000240002024-06-13 3:50PM EDT24.000.020.000.020.00-1143.75%
SPXU240719P000245002024-07-08 3:31PM EDT24.500.010.010.050.00--343.36%
SPXU240719P000250002024-07-15 11:11AM EDT25.000.100.010.19+0.06+150.00%121952.73%
SPXU240719P000255002024-07-15 11:10AM EDT25.500.150.060.16-0.01-6.25%1136.52%
SPXU240719P000260002024-07-15 12:19PM EDT26.000.280.200.24-0.03-9.68%322129.49%
SPXU240719P000265002024-07-15 2:02PM EDT26.500.380.450.48+0.07+22.58%82728.71%
SPXU240719P000270002024-07-15 10:40AM EDT27.000.930.800.83+0.15+19.23%313628.13%
SPXU240719P000275002024-07-11 11:31AM EDT27.500.751.131.450.00-3552.73%
SPXU240719P000280002024-07-15 10:38AM EDT28.001.871.571.99+0.47+33.57%33868.16%
SPXU240719P000285002024-07-12 12:39PM EDT28.502.001.682.480.00-11077.54%
SPXU240719P000290002024-07-15 11:15AM EDT29.003.182.112.97+0.75+30.86%1321686.13%
SPXU240719P000295002024-07-03 11:28AM EDT29.501.112.563.800.00--1132.81%
SPXU240719P000300002024-07-12 9:30AM EDT30.003.093.353.950.00-2150101.37%
SPXU240719P000310002024-06-12 11:26AM EDT31.002.433.804.950.00-2134117.77%
SPXU240719P000320002024-07-08 1:29PM EDT32.004.655.106.150.00-536161.72%
SPXU240719P000330002024-06-05 1:20PM EDT33.002.855.106.100.00-2100.00%
SPXU240719P000340002024-06-04 3:38PM EDT34.003.005.506.950.00-800.00%
SPXU240719P000350002024-06-04 1:07PM EDT35.003.656.507.950.00-11370.00%
SPXU240719P000360002024-06-03 9:32AM EDT36.004.657.108.650.00-6100.00%