Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0689 +0,0017 (+0,16%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.316,70 +13,80 (+0,60%) Bitcoin EUR
53.737,65 -3.263,66 (-5,73%)
ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:33AM EDT. Mercado abierto.
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240503C00067000 | 2024-04-29 10:00AM EDT | 67.00 | 6.20 | 2.15 | 5.20 | 0.00 | - | 4 | 8 | 126.27% |
| SSO240503C00068000 | 2024-04-29 3:50PM EDT | 68.00 | 4.84 | 2.50 | 2.85 | 0.00 | - | 2 | 36 | 47.85% |
| SSO240503C00068500 | 2024-04-29 1:37PM EDT | 68.50 | 4.50 | 2.20 | 2.40 | 0.00 | - | 2 | 19 | 44.53% |
| SSO240503C00069000 | 2024-04-30 2:26PM EDT | 69.00 | 2.99 | 1.85 | 2.00 | 0.00 | - | 10 | 22 | 42.87% |
| SSO240503C00069500 | 2024-04-25 11:58AM EDT | 69.50 | 1.95 | 1.40 | 1.70 | 0.00 | - | 6 | 12 | 44.34% |
| SSO240503C00070000 | 2024-05-01 9:48AM EDT | 70.00 | 1.35 | 1.25 | 1.30 | -0.79 | -36.92% | 1 | 117 | 40.33% |
| SSO240503C00070500 | 2024-04-29 9:41AM EDT | 70.50 | 3.10 | 0.75 | 1.05 | 0.00 | - | 1 | 41 | 41.02% |
| SSO240503C00071000 | 2024-04-30 11:32AM EDT | 71.00 | 1.80 | 0.70 | 0.85 | 0.00 | - | 10 | 90 | 42.09% |
| SSO240503C00071500 | 2024-04-30 2:37PM EDT | 71.50 | 1.26 | 0.50 | 0.65 | 0.00 | - | 1 | 12 | 41.80% |
| SSO240503C00072000 | 2024-04-30 2:28PM EDT | 72.00 | 0.99 | 0.40 | 0.45 | 0.00 | - | 18 | 83 | 39.84% |
| SSO240503C00072500 | 2024-04-30 3:59PM EDT | 72.50 | 0.55 | 0.25 | 0.35 | 0.00 | - | 18 | 131 | 41.02% |
| SSO240503C00073000 | 2024-05-01 9:41AM EDT | 73.00 | 0.26 | 0.15 | 0.25 | -0.34 | -56.67% | 6 | 156 | 40.92% |
| SSO240503C00073500 | 2024-05-01 9:30AM EDT | 73.50 | 0.21 | 0.10 | 0.20 | -0.04 | -16.00% | 2 | 45 | 42.58% |
| SSO240503C00074000 | 2024-05-01 9:39AM EDT | 74.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 3 | 212 | 43.36% |
| SSO240503C00074500 | 2024-05-01 9:55AM EDT | 74.50 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 2 | 20 | 42.97% |
| SSO240503C00075000 | 2024-05-01 9:53AM EDT | 75.00 | 0.05 | 0.00 | 0.70 | -0.05 | -50.00% | 1 | 191 | 66.60% |
| SSO240503C00075500 | 2024-04-30 3:44PM EDT | 75.50 | 0.07 | 0.00 | 0.30 | 0.00 | - | 4 | 29 | 55.76% |
| SSO240503C00076000 | 2024-04-29 2:36PM EDT | 76.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 75 | 95 | 54.30% |
| SSO240503C00076500 | 2024-04-30 10:30AM EDT | 76.50 | 0.08 | 0.00 | 0.95 | 0.00 | - | 1 | 33 | 88.48% |
| SSO240503C00077000 | 2024-04-29 10:04AM EDT | 77.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 76.66% |
| SSO240503C00077500 | 2024-03-28 10:17AM EDT | 77.50 | 2.40 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 57.03% |
| SSO240503C00078000 | 2024-04-22 9:30AM EDT | 78.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 49 | 84.57% |
| SSO240503C00078500 | 2024-03-27 11:23AM EDT | 78.50 | 1.44 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 141.60% |
| SSO240503C00079500 | 2024-04-19 12:13PM EDT | 79.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 0 | 95.90% |
| SSO240503C00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 9 | 118.46% |
| SSO240503C00081000 | 2024-04-18 9:30AM EDT | 81.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 106.84% |
| SSO240503C00081500 | 2024-04-18 9:30AM EDT | 81.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 130.27% |
| SSO240503C00082000 | 2024-04-18 9:30AM EDT | 82.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 113.87% |
| SSO240503C00085000 | 2024-04-19 2:54PM EDT | 85.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 156.05% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240503P00060000 | 2024-04-25 1:43PM EDT | 60.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | - | 2 | 191.80% |
| SSO240503P00062000 | 2024-04-19 12:46PM EDT | 62.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 7 | 7 | 148.14% |
| SSO240503P00064000 | 2024-04-25 10:16AM EDT | 64.00 | 0.13 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 100.39% |
| SSO240503P00065000 | 2024-04-26 9:52AM EDT | 65.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 10 | 7 | 125.68% |
| SSO240503P00066000 | 2024-04-26 12:36PM EDT | 66.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 54 | 63.87% |
| SSO240503P00067000 | 2024-04-30 2:31PM EDT | 67.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 32 | 64 | 45.70% |
| SSO240503P00068000 | 2024-04-29 1:49PM EDT | 68.00 | 0.07 | 0.15 | 0.25 | 0.00 | - | 5 | 11 | 42.58% |
| SSO240503P00068500 | 2024-04-30 3:54PM EDT | 68.50 | 0.20 | 0.25 | 0.35 | 0.00 | - | 920 | 928 | 42.48% |
| SSO240503P00069000 | 2024-04-30 2:49PM EDT | 69.00 | 0.40 | 0.35 | 0.45 | +0.20 | +100.00% | 1 | 76 | 41.02% |
| SSO240503P00069500 | 2024-05-01 9:40AM EDT | 69.50 | 0.40 | 0.50 | 0.65 | +0.25 | +166.67% | 1 | 3 | 42.68% |
| SSO240503P00070000 | 2024-05-01 9:30AM EDT | 70.00 | 0.65 | 0.75 | 0.85 | +0.23 | +54.76% | 2 | 42 | 42.77% |
| SSO240503P00070500 | 2024-04-30 3:22PM EDT | 70.50 | 0.60 | 0.95 | 1.05 | 0.00 | - | 1 | 31 | 41.41% |
| SSO240503P00071000 | 2024-04-30 2:31PM EDT | 71.00 | 0.71 | 1.25 | 1.35 | 0.00 | - | 32 | 57 | 42.48% |
| SSO240503P00071500 | 2024-04-30 2:50PM EDT | 71.50 | 1.00 | 1.00 | 1.70 | 0.00 | - | 10 | 79 | 44.29% |
| SSO240503P00072000 | 2024-04-30 2:05PM EDT | 72.00 | 1.00 | 1.70 | 2.05 | 0.00 | - | 5 | 35 | 44.82% |
| SSO240503P00072500 | 2024-04-30 3:57PM EDT | 72.50 | 1.90 | 2.30 | 2.35 | 0.00 | - | 153 | 53 | 41.50% |
| SSO240503P00073000 | 2024-04-30 3:53PM EDT | 73.00 | 2.00 | 2.65 | 2.80 | 0.00 | - | 33 | 135 | 44.34% |
| SSO240503P00073500 | 2024-04-30 10:13AM EDT | 73.50 | 1.30 | 2.70 | 3.30 | 0.00 | - | 6 | 27 | 49.51% |
| SSO240503P00074000 | 2024-04-30 10:13AM EDT | 74.00 | 1.65 | 1.75 | 4.00 | 0.00 | - | 1 | 15 | 65.82% |
| SSO240503P00074500 | 2024-04-30 10:18AM EDT | 74.50 | 1.88 | 2.05 | 4.20 | 0.00 | - | 4 | 42 | 52.34% |
| SSO240503P00075000 | 2024-04-30 12:41PM EDT | 75.00 | 3.30 | 2.55 | 6.50 | 0.00 | - | 2 | 16 | 146.29% |
| SSO240503P00075500 | 2024-04-30 10:13AM EDT | 75.50 | 2.80 | 3.00 | 7.00 | 0.00 | - | 1 | 6 | 152.54% |
| SSO240503P00076000 | 2024-04-19 11:02AM EDT | 76.00 | 6.00 | 3.50 | 7.50 | 0.00 | - | 1 | 2 | 158.59% |
| SSO240503P00076500 | 2024-04-12 10:16AM EDT | 76.50 | 3.16 | 4.00 | 7.90 | 0.00 | - | 3 | 6 | 160.11% |
| SSO240503P00077000 | 2024-04-30 9:32AM EDT | 77.00 | 4.30 | 4.50 | 8.40 | 0.00 | - | 2 | 6 | 165.82% |
| SSO240503P00078000 | 2024-04-04 2:06PM EDT | 78.00 | 2.55 | 5.50 | 9.40 | 0.00 | - | 1 | 0 | 176.95% |
| SSO240503P00078500 | 2024-04-04 2:06PM EDT | 78.50 | 2.85 | 6.00 | 9.90 | 0.00 | - | 1 | 0 | 182.37% |
| SSO240503P00080000 | 2024-04-04 2:10PM EDT | 80.00 | 4.10 | 7.50 | 11.40 | 0.00 | - | 1 | 0 | 197.95% |
| SSO240503P00080500 | 2024-04-01 9:33AM EDT | 80.50 | 3.69 | 8.00 | 11.90 | 0.00 | - | - | 1 | 203.03% |
© 2024 Yahoo. Todos los derechos reservados.