Mercados españoles cerrados
S&P 500
5.300,21 +53,53 (+1,02%) Nasdaq
16.723,38 +212,20 (+1,29%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0879 +0,0058 (+0,53%) Petróleo Brent
82,78 +0,40 (+0,49%) Bitcoin EUR
60.128,09 +3.864,43 (+6,87%)
ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:32PM EDT. Mercado abierto.
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240517C00050000 | 2024-04-02 1:21PM EDT | 50.00 | 26.10 | 19.80 | 23.40 | 0.00 | - | - | 2 | 0.00% |
| SSO240517C00055000 | 2024-04-12 1:05PM EDT | 55.00 | 18.90 | 20.30 | 23.00 | 0.00 | - | 514 | 390 | 0.00% |
| SSO240517C00060000 | 2024-05-14 11:44AM EDT | 60.00 | 16.19 | 16.50 | 19.40 | 0.00 | - | 1 | 22 | 256.64% |
| SSO240517C00063000 | 2024-03-20 3:35PM EDT | 63.00 | 14.55 | 6.00 | 7.60 | 0.00 | - | 2 | 2 | 0.00% |
| SSO240517C00064000 | 2024-04-04 11:20AM EDT | 64.00 | 13.14 | 7.60 | 10.80 | 0.00 | - | 2 | 2 | 0.00% |
| SSO240517C00065000 | 2024-04-24 10:57AM EDT | 65.00 | 7.40 | 11.80 | 14.40 | 0.00 | - | 3 | 51 | 198.63% |
| SSO240517C00066000 | 2024-04-04 2:30PM EDT | 66.00 | 10.65 | 5.80 | 8.90 | 0.00 | - | 2 | 0 | 0.00% |
| SSO240517C00067000 | 2024-05-07 3:36PM EDT | 67.00 | 8.30 | 9.50 | 12.50 | 0.00 | - | 4 | 5 | 181.93% |
| SSO240517C00068000 | 2024-05-09 11:19AM EDT | 68.00 | 7.71 | 8.60 | 11.50 | 0.00 | - | 1 | 91 | 170.41% |
| SSO240517C00068500 | 2024-04-30 3:15PM EDT | 68.50 | 4.00 | 8.00 | 11.00 | 0.00 | - | 6 | 66 | 164.65% |
| SSO240517C00069000 | 2024-05-13 1:07PM EDT | 69.00 | 7.04 | 8.40 | 10.50 | 0.00 | - | 1 | 130 | 69.14% |
| SSO240517C00069500 | 2024-05-01 9:38AM EDT | 69.50 | 2.55 | 6.90 | 10.00 | 0.00 | - | 8 | 76 | 153.03% |
| SSO240517C00070000 | 2024-05-14 10:15AM EDT | 70.00 | 6.50 | 7.00 | 9.50 | 0.00 | - | 1 | 66 | 147.27% |
| SSO240517C00070500 | 2024-05-13 11:52AM EDT | 70.50 | 5.00 | 6.10 | 9.00 | 0.00 | - | 1 | 18 | 141.41% |
| SSO240517C00071000 | 2024-05-14 10:24AM EDT | 71.00 | 5.45 | 6.40 | 8.50 | 0.00 | - | 1 | 64 | 55.47% |
| SSO240517C00071500 | 2024-05-14 11:05AM EDT | 71.50 | 4.83 | 5.10 | 8.00 | 0.00 | - | 2 | 48 | 129.69% |
| SSO240517C00072000 | 2024-05-15 11:13AM EDT | 72.00 | 6.30 | 5.50 | 8.00 | +2.15 | +51.81% | 16 | 112 | 81.05% |
| SSO240517C00072500 | 2024-05-13 3:37PM EDT | 72.50 | 3.86 | 4.60 | 7.00 | 0.00 | - | 115 | 106 | 117.87% |
| SSO240517C00073000 | 2024-05-13 3:32PM EDT | 73.00 | 3.30 | 3.50 | 6.40 | 0.00 | - | 2 | 33 | 107.13% |
| SSO240517C00073500 | 2024-05-15 9:41AM EDT | 73.50 | 4.30 | 3.40 | 5.90 | +1.22 | +39.61% | 1 | 20 | 101.17% |
| SSO240517C00074000 | 2024-05-15 9:41AM EDT | 74.00 | 3.83 | 3.20 | 4.80 | +0.91 | +31.16% | 26 | 77 | 64.94% |
| SSO240517C00074500 | 2024-05-15 10:58AM EDT | 74.50 | 3.40 | 2.15 | 4.80 | +0.85 | +33.33% | 1 | 49 | 84.67% |
| SSO240517C00075000 | 2024-05-15 12:09PM EDT | 75.00 | 3.20 | 2.65 | 4.00 | +1.15 | +56.10% | 14 | 188 | 64.94% |
| SSO240517C00075500 | 2024-05-15 2:07PM EDT | 75.50 | 2.75 | 2.45 | 4.00 | +1.55 | +129.17% | 6 | 185 | 80.76% |
| SSO240517C00076000 | 2024-05-15 12:00PM EDT | 76.00 | 2.20 | 2.35 | 2.80 | +0.96 | +77.42% | 14 | 251 | 44.24% |
| SSO240517C00076500 | 2024-05-15 1:36PM EDT | 76.50 | 2.01 | 1.50 | 2.60 | +0.96 | +91.43% | 79 | 204 | 51.56% |
| SSO240517C00077000 | 2024-05-15 12:37PM EDT | 77.00 | 1.43 | 1.60 | 1.80 | +0.61 | +74.39% | 88 | 224 | 32.91% |
| SSO240517C00077500 | 2024-05-15 11:12AM EDT | 77.50 | 0.95 | 0.90 | 1.60 | +0.50 | +111.11% | 150 | 71 | 38.38% |
| SSO240517C00078000 | 2024-05-15 1:10PM EDT | 78.00 | 0.75 | 0.80 | 0.90 | +0.43 | +134.38% | 33 | 275 | 23.73% |
| SSO240517C00078500 | 2024-05-15 2:08PM EDT | 78.50 | 0.50 | 0.45 | 0.55 | +0.33 | +194.12% | 12 | 68 | 20.85% |
| SSO240517C00079000 | 2024-05-15 11:52AM EDT | 79.00 | 0.21 | 0.25 | 0.35 | +0.11 | +110.00% | 42 | 19 | 21.00% |
| SSO240517C00080000 | 2024-05-15 1:07PM EDT | 80.00 | 0.07 | 0.05 | 0.10 | +0.03 | +75.00% | 12 | 73 | 20.12% |
| SSO240517C00081000 | 2024-04-11 12:34PM EDT | 81.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 49.90% |
| SSO240517C00082000 | 2024-04-22 9:30AM EDT | 82.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 8 | 59.77% |
| SSO240517C00083000 | 2024-04-17 9:57AM EDT | 83.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 54.69% |
| SSO240517C00084000 | 2024-04-19 1:42PM EDT | 84.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 62.50% |
| SSO240517C00085000 | 2024-04-18 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 69.92% |
| SSO240517C00086000 | 2024-04-17 9:30AM EDT | 86.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 77.15% |
| SSO240517C00090000 | 2024-03-21 2:50PM EDT | 90.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 1 | 114.65% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240517P00050000 | 2024-04-22 2:30PM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 281.64% |
| SSO240517P00055000 | 2024-04-19 12:31PM EDT | 55.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 12 | 5 | 230.08% |
| SSO240517P00060000 | 2024-05-06 10:43AM EDT | 60.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 182.03% |
| SSO240517P00063000 | 2024-05-08 10:31AM EDT | 63.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 154.69% |
| SSO240517P00064000 | 2024-05-02 1:57PM EDT | 64.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 145.51% |
| SSO240517P00065000 | 2024-05-10 2:46PM EDT | 65.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 18 | 136.72% |
| SSO240517P00066000 | 2024-05-09 1:57PM EDT | 66.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 28 | 127.73% |
| SSO240517P00067000 | 2024-05-01 3:26PM EDT | 67.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 90 | 87.11% |
| SSO240517P00068000 | 2024-05-15 12:10PM EDT | 68.00 | 0.07 | 0.00 | 0.10 | -0.05 | -41.67% | 21 | 67 | 80.08% |
| SSO240517P00068500 | 2024-05-06 9:53AM EDT | 68.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 105.47% |
| SSO240517P00069000 | 2024-05-13 9:30AM EDT | 69.00 | 0.06 | 0.00 | 0.20 | +0.02 | +50.00% | 5 | 26 | 82.81% |
| SSO240517P00070000 | 2024-05-13 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 99 | 92.38% |
| SSO240517P00070500 | 2024-05-08 10:31AM EDT | 70.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 20 | 87.89% |
| SSO240517P00071000 | 2024-05-10 10:45AM EDT | 71.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 53.13% |
| SSO240517P00071500 | 2024-05-09 2:55PM EDT | 71.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 11 | 106 | 66.80% |
| SSO240517P00072000 | 2024-05-14 2:00PM EDT | 72.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 127 | 52.15% |
| SSO240517P00072500 | 2024-05-15 9:36AM EDT | 72.50 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 4 | 26 | 52.54% |
| SSO240517P00073000 | 2024-05-15 9:30AM EDT | 73.00 | 0.05 | 0.00 | 0.20 | -0.04 | -44.44% | 1 | 78 | 51.95% |
| SSO240517P00073500 | 2024-05-14 11:00AM EDT | 73.50 | 0.04 | 0.00 | 0.50 | -0.11 | -73.33% | 6 | 105 | 60.94% |
| SSO240517P00074000 | 2024-05-15 9:30AM EDT | 74.00 | 0.05 | 0.00 | 0.20 | -0.17 | -77.27% | 8 | 42 | 52.73% |
| SSO240517P00074500 | 2024-05-15 1:36PM EDT | 74.50 | 0.03 | 0.00 | 0.05 | -0.13 | -81.25% | 25 | 165 | 34.38% |
| SSO240517P00075000 | 2024-05-15 10:57AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 1 | 177 | 30.86% |
| SSO240517P00075500 | 2024-05-15 11:48AM EDT | 75.50 | 0.05 | 0.00 | 0.05 | -0.29 | -85.29% | 16 | 58 | 26.95% |
| SSO240517P00076000 | 2024-05-15 10:56AM EDT | 76.00 | 0.10 | 0.00 | 0.10 | -0.39 | -79.59% | 49 | 76 | 27.74% |
| SSO240517P00076500 | 2024-05-15 11:43AM EDT | 76.50 | 0.13 | 0.05 | 0.10 | -0.52 | -80.00% | 4 | 6 | 23.44% |
| SSO240517P00077000 | 2024-05-15 1:12PM EDT | 77.00 | 0.15 | 0.10 | 0.15 | -0.72 | -82.76% | 7 | 41 | 21.88% |
| SSO240517P00078000 | 2024-05-15 12:54PM EDT | 78.00 | 0.40 | 0.25 | 0.35 | -3.60 | -90.00% | 36 | 87 | 18.80% |
| SSO240517P00078500 | 2024-05-14 12:46PM EDT | 78.50 | 2.55 | 0.40 | 0.55 | 0.00 | - | 40 | 1 | 17.87% |
| SSO240517P00079000 | 2024-05-15 1:18PM EDT | 79.00 | 0.85 | 0.30 | 0.80 | -2.95 | -77.63% | 35 | 1 | 15.72% |
| SSO240517P00080000 | 2024-05-15 2:00PM EDT | 80.00 | 1.61 | 1.20 | 1.65 | -4.48 | -73.56% | 10 | 2 | 17.77% |
| SSO240517P00081000 | 2024-04-19 11:57AM EDT | 81.00 | 11.30 | 1.70 | 2.95 | 0.00 | - | 4 | 0 | 43.56% |
| SSO240517P00087000 | 2024-04-11 1:23PM EDT | 87.00 | 11.12 | 9.00 | 12.70 | 0.00 | - | 1 | 0 | 185.25% |
© 2024 Yahoo. Todos los derechos reservados.