Mercados españoles abiertos en 2 hrs 40 min
S&P 500
5.433,74 +12,71 (+0,23%) Nasdaq
17.667,56 +59,12 (+0,34%) NIKKEI 225
39.000,97 +280,50 (+0,72%) Dólar/Euro
1,0740 -0,0002 (-0,02%) Petróleo Brent
82,33 -0,42 (-0,51%) Bitcoin EUR
62.167,28 -827,85 (-1,31%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240920C00003000 | 2024-03-21 10:07AM EDT | 3.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPXU240920C00004000 | 2024-04-02 2:05PM EDT | 4.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPXU240920C00005000 | 2024-04-08 12:59PM EDT | 5.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| SPXU240920C00006000 | 2024-04-09 10:42AM EDT | 6.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 32 | 1,614 | 0.00% |
| SPXU240920C00007000 | 2024-04-09 3:39PM EDT | 7.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 27 | 1,391 | 0.00% |
| SPXU240920C00008000 | 2024-04-09 10:16AM EDT | 8.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,881 | 0.00% |
| SPXU240920C00009000 | 2024-04-08 3:01PM EDT | 9.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,658 | 0.00% |
| SPXU240920C00010000 | 2024-04-04 3:10PM EDT | 10.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 24 | 578 | 0.00% |
| SPXU240920C00011000 | 2024-03-28 10:35AM EDT | 11.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 0.00% |
| SPXU240920C00012000 | 2024-04-09 2:21PM EDT | 12.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 152 | 0.00% |
| SPXU240920C00013000 | 2024-03-01 2:07PM EDT | 13.00 | 0.21 | 0.09 | 0.50 | 0.00 | - | 1 | 328 | 0.00% |
| SPXU240920C00014000 | 2024-04-09 11:44AM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 54 | 70 | 0.00% |
| SPXU240920C00015000 | 2024-02-28 4:58PM EDT | 15.00 | 0.25 | 0.08 | 0.44 | 0.00 | - | 2 | 2 | 0.00% |
| SPXU240920C00017000 | 2024-04-01 9:38AM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 151 | 253 | 0.00% |
| SPXU240920C00020000 | 2024-06-13 10:25AM EDT | 20.00 | 10.10 | 8.80 | 10.60 | 0.00 | - | 70 | 0 | 78.52% |
| SPXU240920C00025000 | 2024-06-12 3:43PM EDT | 25.00 | 5.85 | 4.10 | 5.80 | 0.00 | - | 41 | 56 | 50.00% |
| SPXU240920C00029000 | 2024-06-13 11:26AM EDT | 29.00 | 2.48 | 2.06 | 2.48 | +0.18 | +7.83% | 10 | 16 | 34.38% |
| SPXU240920C00030000 | 2024-06-13 2:09PM EDT | 30.00 | 1.95 | 1.70 | 2.08 | -0.10 | -4.88% | 34 | 236 | 35.69% |
| SPXU240920C00031000 | 2024-06-13 10:35AM EDT | 31.00 | 1.71 | 1.50 | 1.78 | +0.06 | +3.64% | 30 | 307 | 37.48% |
| SPXU240920C00032000 | 2024-06-12 3:18PM EDT | 32.00 | 1.30 | 1.13 | 1.57 | 0.00 | - | 93 | 153 | 39.80% |
| SPXU240920C00033000 | 2024-06-13 2:06PM EDT | 33.00 | 1.22 | 0.86 | 1.36 | +0.07 | +6.09% | 19 | 402 | 41.31% |
| SPXU240920C00034000 | 2024-06-13 12:03PM EDT | 34.00 | 1.12 | 0.87 | 1.21 | +0.02 | +1.82% | 2 | 128 | 43.21% |
| SPXU240920C00035000 | 2024-06-13 3:56PM EDT | 35.00 | 0.91 | 0.82 | 1.09 | 0.00 | - | 7 | 211 | 45.12% |
| SPXU240920C00036000 | 2024-06-13 2:33PM EDT | 36.00 | 0.82 | 0.54 | 1.09 | -0.27 | -24.77% | 12 | 94 | 48.98% |
| SPXU240920C00037000 | 2024-06-03 11:15AM EDT | 37.00 | 1.45 | 0.65 | 1.11 | 0.00 | - | 12 | 89 | 53.03% |
| SPXU240920C00038000 | 2024-06-13 2:42PM EDT | 38.00 | 0.65 | 0.52 | 0.71 | -0.10 | -13.33% | 1 | 212 | 47.75% |
| SPXU240920C00039000 | 2024-06-12 12:14PM EDT | 39.00 | 0.60 | 0.24 | 0.93 | 0.00 | - | 3 | 29 | 55.86% |
| SPXU240920C00040000 | 2024-06-13 1:33PM EDT | 40.00 | 0.55 | 0.21 | 0.79 | +0.05 | +10.00% | 6 | 122 | 55.62% |
| SPXU240920C00041000 | 2024-06-07 10:50AM EDT | 41.00 | 0.43 | 0.20 | 0.83 | 0.00 | - | 4 | 79 | 51.27% |
| SPXU240920C00045000 | 2024-06-12 12:52PM EDT | 45.00 | 0.27 | 0.09 | 0.65 | +0.27 | - | - | 1 | 55.96% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240920P00005000 | 2024-04-03 12:44PM EDT | 5.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 80 | 173 | 50.00% |
| SPXU240920P00006000 | 2024-04-05 2:07PM EDT | 6.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 182 | 50.00% |
| SPXU240920P00007000 | 2024-04-05 10:10AM EDT | 7.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| SPXU240920P00008000 | 2024-04-08 12:50PM EDT | 8.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 50.00% |
| SPXU240920P00009000 | 2024-03-28 3:02PM EDT | 9.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 50.00% |
| SPXU240920P00010000 | 2024-02-27 10:39AM EDT | 10.00 | 3.10 | 3.65 | 4.90 | 0.00 | - | 1 | 351 | 349.80% |
| SPXU240920P00011000 | 2024-02-22 10:45AM EDT | 11.00 | 4.05 | 3.60 | 5.75 | 0.00 | - | 1 | 53 | 338.96% |
| SPXU240920P00012000 | 2024-03-21 1:07PM EDT | 12.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPXU240920P00029000 | 2024-06-13 12:40PM EDT | 29.00 | 1.72 | 1.47 | 1.95 | -0.09 | -4.97% | 1 | 8 | 37.70% |
| SPXU240920P00030000 | 2024-06-13 2:16PM EDT | 30.00 | 2.32 | 2.17 | 2.54 | +0.71 | +44.10% | 1 | 10 | 38.79% |
| SPXU240920P00031000 | 2024-06-05 11:39AM EDT | 31.00 | 2.23 | 2.82 | 3.50 | 0.00 | - | 5 | 10 | 44.82% |
| SPXU240920P00032000 | 2024-06-11 10:08AM EDT | 32.00 | 2.93 | 2.98 | 3.95 | 0.00 | - | 4 | 156 | 41.63% |
| SPXU240920P00033000 | 2024-05-31 1:48PM EDT | 33.00 | 2.56 | 4.30 | 5.70 | 0.00 | - | 29 | 47 | 59.33% |
| SPXU240920P00034000 | 2024-06-03 9:45AM EDT | 34.00 | 4.00 | 4.50 | 6.65 | 0.00 | - | 1 | 4 | 63.40% |
| SPXU240920P00035000 | 2024-06-12 10:15AM EDT | 35.00 | 6.50 | 5.25 | 6.55 | 0.00 | - | 1 | 13 | 48.73% |
| SPXU240920P00036000 | 2024-05-24 3:02PM EDT | 36.00 | 5.60 | 6.15 | 8.15 | 0.00 | - | 2 | 12 | 63.60% |
| SPXU240920P00037000 | 2024-05-24 3:02PM EDT | 37.00 | 6.45 | 7.15 | 8.40 | 0.00 | - | 1 | 18 | 53.44% |
| SPXU240920P00038000 | 2024-06-11 12:02PM EDT | 38.00 | 7.73 | 7.95 | 9.90 | 0.00 | - | 1 | 64 | 66.60% |
| SPXU240920P00039000 | 2024-05-29 3:50PM EDT | 39.00 | 8.01 | 8.90 | 10.25 | 0.00 | - | 1 | 18 | 56.98% |
| SPXU240920P00040000 | 2024-04-23 12:41PM EDT | 40.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| SPXU240920P00041000 | 2024-05-16 10:22AM EDT | 41.00 | 10.50 | 10.95 | 12.45 | 0.00 | - | 1 | 7 | 67.33% |
© 2024 Yahoo. Todos los derechos reservados.