Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.312,62 -312,90 (-0,50%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU250117C00001000 | 2023-09-22 2:06PM EDT | 1.00 | 9.80 | 9.00 | 13.50 | 0.00 | - | 10 | 2 | 0.00% |
| SPXU250117C00003000 | 2023-02-02 1:52PM EDT | 3.00 | 10.09 | 9.00 | 14.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPXU250117C00004000 | 2024-04-01 11:29AM EDT | 4.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 21 | 82 | 0.00% |
| SPXU250117C00005000 | 2024-04-09 1:03PM EDT | 5.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 15 | 107 | 0.00% |
| SPXU250117C00006000 | 2024-04-09 11:29AM EDT | 6.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 21 | 1,098 | 0.00% |
| SPXU250117C00007000 | 2024-04-09 3:35PM EDT | 7.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 63 | 920 | 0.00% |
| SPXU250117C00008000 | 2024-04-09 3:28PM EDT | 8.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 7 | 1,196 | 0.00% |
| SPXU250117C00009000 | 2024-04-09 12:38PM EDT | 9.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 25 | 1,286 | 0.00% |
| SPXU250117C00010000 | 2024-04-09 10:30AM EDT | 10.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 4,607 | 0.00% |
| SPXU250117C00011000 | 2024-04-09 9:47AM EDT | 11.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 472 | 0.00% |
| SPXU250117C00012000 | 2024-04-05 11:43AM EDT | 12.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 837 | 0.00% |
| SPXU250117C00013000 | 2024-04-08 9:45AM EDT | 13.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 340 | 0.00% |
| SPXU250117C00014000 | 2024-03-28 12:35PM EDT | 14.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| SPXU250117C00015000 | 2024-03-28 3:40PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 876 | 0.00% |
| SPXU250117C00016000 | 2024-03-19 10:45AM EDT | 16.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
| SPXU250117C00017000 | 2024-03-18 3:50PM EDT | 17.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 0.00% |
| SPXU250117C00018000 | 2024-04-08 1:28PM EDT | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 0.00% |
| SPXU250117C00019000 | 2024-02-26 2:12PM EDT | 19.00 | 0.35 | 0.09 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| SPXU250117C00020000 | 2024-04-08 2:45PM EDT | 20.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 998 | 0.00% |
| SPXU250117C00021000 | 2023-12-05 4:51PM EDT | 21.00 | 0.84 | 0.58 | 1.92 | 0.00 | - | 9 | 415 | 0.00% |
| SPXU250117C00022000 | 2024-04-02 9:35AM EDT | 22.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 951 | 0.00% |
| SPXU250117C00023000 | 2024-02-14 12:26PM EDT | 23.00 | 2.20 | 0.13 | 1.59 | 0.00 | - | 1 | 101 | 0.00% |
| SPXU250117C00024000 | 2023-12-04 12:13PM EDT | 24.00 | 0.78 | 0.00 | 4.90 | 0.00 | - | 5 | 0 | 0.00% |
| SPXU250117C00025000 | 2024-05-30 9:31AM EDT | 25.00 | 8.06 | 6.75 | 8.65 | 0.00 | - | 4 | 20 | 45.29% |
| SPXU250117C00026000 | 2024-02-01 4:18PM EDT | 26.00 | 0.52 | 0.10 | 1.37 | 0.00 | - | 1 | 9 | 0.00% |
| SPXU250117C00027000 | 2024-04-09 2:02PM EDT | 27.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.00% |
| SPXU250117C00028000 | 2024-02-21 2:55PM EDT | 28.00 | 0.26 | 0.09 | 1.50 | 0.00 | - | 2 | 592 | 0.00% |
| SPXU250117C00029000 | 2024-05-16 9:48AM EDT | 29.00 | 4.99 | 3.75 | 6.45 | 0.00 | - | 1 | 2 | 48.41% |
| SPXU250117C00030000 | 2024-05-23 3:31PM EDT | 30.00 | 5.05 | 4.00 | 4.90 | -0.05 | -0.98% | 13 | 201 | 37.53% |
| SPXU250117C00031000 | 2024-05-30 1:52PM EDT | 31.00 | 4.75 | 3.35 | 4.50 | 0.00 | - | 2 | 262 | 38.67% |
| SPXU250117C00032000 | 2024-05-20 3:43PM EDT | 32.00 | 3.85 | 3.10 | 4.15 | 0.00 | - | 3 | 7 | 39.84% |
| SPXU250117C00033000 | 2024-05-29 3:24PM EDT | 33.00 | 3.85 | 3.30 | 3.90 | 0.00 | - | 5 | 24 | 41.58% |
| SPXU250117C00034000 | 2024-05-30 2:22PM EDT | 34.00 | 3.80 | 2.83 | 3.60 | 0.00 | - | 2 | 14 | 42.43% |
| SPXU250117C00035000 | 2024-05-31 1:14PM EDT | 35.00 | 3.90 | 2.85 | 3.35 | +0.35 | +9.86% | 2 | 41 | 43.47% |
| SPXU250117C00036000 | 2024-05-28 11:32AM EDT | 36.00 | 3.20 | 2.33 | 3.15 | +0.35 | +12.28% | 2 | 123 | 44.70% |
| SPXU250117C00037000 | 2024-05-30 11:47AM EDT | 37.00 | 3.00 | 2.57 | 2.98 | 0.00 | - | 31 | 37 | 46.00% |
| SPXU250117C00038000 | 2024-05-15 1:18PM EDT | 38.00 | 2.65 | 2.05 | 2.79 | 0.00 | - | 1 | 21 | 46.85% |
| SPXU250117C00039000 | 2024-05-07 10:06AM EDT | 39.00 | 3.50 | 2.21 | 2.64 | 0.00 | - | 1 | 64 | 47.90% |
| SPXU250117C00040000 | 2024-05-22 2:26PM EDT | 40.00 | 2.23 | 2.14 | 2.51 | 0.00 | - | 1 | 236 | 49.00% |
| SPXU250117C00041000 | 2024-05-16 3:34PM EDT | 41.00 | 2.31 | 1.94 | 2.38 | 0.00 | - | 1 | 13 | 49.93% |
| SPXU250117C00045000 | 2024-05-24 3:02PM EDT | 45.00 | 1.83 | 1.55 | 1.98 | 0.00 | - | 11 | 42 | 51.07% |
| SPXU250117C00050000 | 2024-05-28 11:05AM EDT | 50.00 | 1.42 | 1.25 | 1.90 | 0.00 | - | 5 | 43 | 56.93% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU250117P00003000 | 2024-03-11 9:30AM EDT | 3.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,355 | 50.00% |
| SPXU250117P00004000 | 2024-03-21 10:44AM EDT | 4.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 50 | 1,305 | 50.00% |
| SPXU250117P00005000 | 2024-04-09 11:48AM EDT | 5.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 709 | 50.00% |
| SPXU250117P00006000 | 2024-04-09 11:42AM EDT | 6.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1,041 | 50.00% |
| SPXU250117P00007000 | 2024-04-08 10:36AM EDT | 7.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 488 | 50.00% |
| SPXU250117P00008000 | 2024-04-09 10:26AM EDT | 8.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 50.00% |
| SPXU250117P00009000 | 2024-03-19 12:22PM EDT | 9.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 100 | 236 | 25.00% |
| SPXU250117P00010000 | 2024-02-27 2:11PM EDT | 10.00 | 3.40 | 3.80 | 4.45 | 0.00 | - | 1 | 324 | 229.20% |
| SPXU250117P00011000 | 2024-02-29 4:23PM EDT | 11.00 | 4.35 | 3.05 | 5.25 | 0.00 | - | 103 | 960 | 211.62% |
| SPXU250117P00012000 | 2023-12-15 1:59PM EDT | 12.00 | 4.10 | 4.20 | 4.45 | 0.00 | - | 200 | 505 | 200.44% |
| SPXU250117P00013000 | 2024-03-08 2:47PM EDT | 13.00 | 6.35 | 6.15 | 7.45 | 0.00 | - | 1 | 37 | 250.10% |
| SPXU250117P00014000 | 2024-01-23 4:11PM EDT | 14.00 | 6.30 | 7.00 | 7.45 | 0.00 | - | 1 | 13 | 242.58% |
| SPXU250117P00015000 | 2023-12-15 12:07PM EDT | 15.00 | 6.75 | 6.80 | 7.10 | 0.00 | - | 1 | 11 | 219.14% |
| SPXU250117P00016000 | 2023-11-14 4:15PM EDT | 16.00 | 6.80 | 7.35 | 8.15 | 0.00 | - | 6 | 8 | 221.92% |
| SPXU250117P00017000 | 2023-10-31 2:37PM EDT | 17.00 | 6.30 | 7.45 | 8.20 | 0.00 | - | 2 | 2 | 209.03% |
| SPXU250117P00018000 | 2023-08-15 10:03AM EDT | 18.00 | 8.40 | 6.45 | 10.70 | 0.00 | - | 1 | 2 | 210.45% |
| SPXU250117P00020000 | 2023-12-27 3:06PM EDT | 20.00 | 11.66 | 10.50 | 14.30 | 0.00 | - | 15 | 17 | 258.57% |
| SPXU250117P00022000 | 2022-10-14 1:02PM EDT | 22.00 | 11.60 | 9.00 | 14.00 | 0.00 | - | - | 1 | 211.96% |
| SPXU250117P00025000 | 2024-05-17 9:30AM EDT | 25.00 | 1.15 | 0.48 | 1.10 | 0.00 | - | 1 | 1 | 40.23% |
| SPXU250117P00029000 | 2024-05-29 1:53PM EDT | 29.00 | 2.60 | 2.38 | 2.76 | 0.00 | - | 10 | 41 | 43.19% |
| SPXU250117P00030000 | 2024-05-31 9:41AM EDT | 30.00 | 2.94 | 2.92 | 3.20 | +0.11 | +3.89% | 1 | 2 | 42.92% |
| SPXU250117P00031000 | 2024-05-30 3:49PM EDT | 31.00 | 3.40 | 3.50 | 4.10 | 0.00 | - | 1 | 26 | 46.95% |
| SPXU250117P00032000 | 2024-05-24 2:54PM EDT | 32.00 | 4.50 | 4.15 | 4.50 | 0.00 | - | 3 | 103 | 45.44% |
| SPXU250117P00033000 | 2024-05-28 1:59PM EDT | 33.00 | 5.15 | 4.85 | 5.40 | 0.00 | - | 1 | 2 | 48.58% |
| SPXU250117P00034000 | 2024-05-24 10:47AM EDT | 34.00 | 5.80 | 5.55 | 6.10 | 0.00 | - | 2 | 2 | 49.41% |
| SPXU250117P00035000 | 2024-05-28 3:41PM EDT | 35.00 | 6.60 | 6.30 | 6.80 | 0.00 | - | 1 | 2 | 49.95% |
| SPXU250117P00036000 | 2024-05-23 3:39PM EDT | 36.00 | 7.15 | 6.05 | 8.20 | 0.00 | - | 1 | 6 | 57.09% |
| SPXU250117P00037000 | 2024-05-10 3:16PM EDT | 37.00 | 7.65 | 7.80 | 8.65 | 0.00 | - | - | 2 | 50.53% |
| SPXU250117P00038000 | 2024-05-23 1:38PM EDT | 38.00 | 9.00 | 8.05 | 9.40 | 0.00 | - | 1 | 21 | 55.07% |
| SPXU250117P00039000 | 2024-05-29 9:39AM EDT | 39.00 | 9.25 | 9.40 | 10.50 | 0.00 | - | 3 | 5 | 53.22% |
| SPXU250117P00040000 | 2024-05-22 2:21PM EDT | 40.00 | 10.70 | 10.25 | 11.55 | 0.00 | - | - | 1 | 55.20% |
© 2024 Yahoo. Todos los derechos reservados.