Mercados españoles cerrados en 4 hrs 22 min
IBEX 35
11.225,00 -51,00 (-0,45%) Euro Stoxx 50
4.993,42 -36,93 (-0,73%) Dólar/Euro
1,0846 -0,0014 (-0,13%) Petróleo Brent
84,85 +0,63 (+0,75%) Oro
2.346,70 -9,80 (-0,42%) Bitcoin EUR
62.563,45 -601,05 (-0,95%)
ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240621C00035000 | 2024-03-21 12:29PM EDT | 35.00 | 43.25 | 33.50 | 36.00 | 0.00 | - | 50 | 250 | 0.00% |
| SSO240621C00040000 | 2024-05-20 9:51AM EDT | 40.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SSO240621C00043000 | 2023-11-09 4:01PM EDT | 43.00 | 13.60 | 18.40 | 19.80 | 0.00 | - | 1 | 1 | 0.00% |
| SSO240621C00044000 | 2024-05-16 10:44AM EDT | 44.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 351 | 52 | 0.00% |
| SSO240621C00045000 | 2024-03-08 12:46PM EDT | 45.00 | 30.58 | 29.20 | 34.00 | 0.00 | - | 1 | 1 | 137.11% |
| SSO240621C00046000 | 2024-03-14 3:28PM EDT | 46.00 | 30.80 | 25.50 | 30.40 | 0.00 | - | 1 | 1 | 0.00% |
| SSO240621C00048000 | 2024-02-22 10:45AM EDT | 48.00 | 24.85 | 27.50 | 32.00 | 0.00 | - | 2 | 2 | 163.38% |
| SSO240621C00049000 | 2023-10-30 9:30AM EDT | 49.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SSO240621C00050000 | 2024-05-22 11:50AM EDT | 50.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SSO240621C00051000 | 2023-10-30 12:32PM EDT | 51.00 | 5.34 | 11.00 | 11.90 | 0.00 | - | 1 | 1 | 0.00% |
| SSO240621C00052000 | 2024-05-02 3:33PM EDT | 52.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SSO240621C00053000 | 2024-04-12 10:11AM EDT | 53.00 | 20.40 | 22.50 | 24.90 | 0.00 | - | 10 | 21 | 0.00% |
| SSO240621C00054000 | 2024-05-02 3:34PM EDT | 54.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SSO240621C00055000 | 2024-05-07 10:10AM EDT | 55.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| SSO240621C00056000 | 2024-01-25 3:01PM EDT | 56.00 | 13.40 | 16.10 | 20.70 | 0.00 | - | 5 | 16 | 0.00% |
| SSO240621C00057000 | 2024-05-02 3:35PM EDT | 57.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| SSO240621C00058000 | 2024-05-06 9:30AM EDT | 58.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| SSO240621C00059000 | 2024-05-03 2:47PM EDT | 59.00 | 14.94 | 0.00 | 0.00 | 0.00 | - | 700 | 271 | 0.00% |
| SSO240621C00060000 | 2024-05-22 11:24AM EDT | 60.00 | 18.81 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| SSO240621C00061000 | 2024-05-22 11:24AM EDT | 61.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| SSO240621C00062000 | 2024-05-21 10:43AM EDT | 62.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| SSO240621C00063000 | 2024-05-15 1:47PM EDT | 63.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| SSO240621C00064000 | 2024-05-23 10:01AM EDT | 64.00 | 14.87 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| SSO240621C00065000 | 2024-05-24 10:02AM EDT | 65.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| SSO240621C00066000 | 2024-05-23 9:37AM EDT | 66.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| SSO240621C00067000 | 2024-05-21 10:43AM EDT | 67.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| SSO240621C00070000 | 2024-05-28 3:44PM EDT | 70.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 224 | 0.00% |
| SSO240621C00072000 | 2024-05-22 2:41PM EDT | 72.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SSO240621C00072500 | 2024-05-23 2:24PM EDT | 72.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SSO240621C00073000 | 2024-05-24 2:04PM EDT | 73.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| SSO240621C00074000 | 2024-05-23 2:24PM EDT | 74.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| SSO240621C00075000 | 2024-05-28 1:52PM EDT | 75.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 8 | 239 | 0.00% |
| SSO240621C00075500 | 2024-05-23 2:20PM EDT | 75.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| SSO240621C00076000 | 2024-05-28 12:12PM EDT | 76.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| SSO240621C00076500 | 2024-05-28 12:12PM EDT | 76.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SSO240621C00077000 | 2024-05-24 3:38PM EDT | 77.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 16 | 130 | 0.00% |
| SSO240621C00077500 | 2024-05-23 3:21PM EDT | 77.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 47 | 0.00% |
| SSO240621C00078000 | 2024-05-28 3:44PM EDT | 78.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 0.00% |
| SSO240621C00078500 | 2024-05-28 9:30AM EDT | 78.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.01% |
| SSO240621C00079000 | 2024-05-28 1:52PM EDT | 79.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 9 | 85 | 0.78% |
| SSO240621C00079500 | 2024-05-24 2:55PM EDT | 79.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 1.56% |
| SSO240621C00080000 | 2024-05-28 2:30PM EDT | 80.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 434 | 1.56% |
| SSO240621C00080500 | 2024-05-21 12:20PM EDT | 80.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| SSO240621C00081000 | 2024-05-22 11:57AM EDT | 81.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 77 | 3.13% |
| SSO240621C00081500 | 2024-05-24 3:28PM EDT | 81.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| SSO240621C00082000 | 2024-05-24 12:18PM EDT | 82.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| SSO240621C00082500 | 2024-05-24 3:28PM EDT | 82.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| SSO240621C00085000 | 2024-05-22 2:00PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 6.25% |
| SSO240621C00090000 | 2024-04-25 10:10AM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 49 | 43.56% |
| SSO240621C00095000 | 2024-02-23 10:30AM EDT | 95.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 10 | 10 | 55.18% |
| SSO240621C00100000 | 2024-03-15 3:21PM EDT | 100.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 56.45% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240621P00030000 | 2024-04-15 10:07AM EDT | 30.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 6 | 16 | 195.51% |
| SSO240621P00035000 | 2024-04-26 9:49AM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 19 | 113 | 166.80% |
| SSO240621P00040000 | 2024-05-01 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| SSO240621P00043000 | 2024-04-05 12:10PM EDT | 43.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 30 | 100.78% |
| SSO240621P00044000 | 2024-04-19 3:19PM EDT | 44.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 50.00% |
| SSO240621P00045000 | 2024-05-06 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 50.00% |
| SSO240621P00046000 | 2024-04-26 2:37PM EDT | 46.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 115.63% |
| SSO240621P00047000 | 2024-04-26 10:49AM EDT | 47.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 111.52% |
| SSO240621P00048000 | 2024-05-09 3:54PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| SSO240621P00049000 | 2024-05-06 3:54PM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SSO240621P00050000 | 2024-05-15 3:56PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 189 | 50.00% |
| SSO240621P00051000 | 2024-05-20 3:16PM EDT | 51.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 50.00% |
| SSO240621P00052000 | 2024-05-06 10:44AM EDT | 52.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 25.00% |
| SSO240621P00053000 | 2024-05-03 9:45AM EDT | 53.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| SSO240621P00054000 | 2024-04-26 10:55AM EDT | 54.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 85.16% |
| SSO240621P00055000 | 2024-05-01 2:54PM EDT | 55.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 25.00% |
| SSO240621P00056000 | 2024-05-06 2:43PM EDT | 56.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| SSO240621P00057000 | 2024-04-30 3:33PM EDT | 57.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| SSO240621P00058000 | 2024-05-06 10:12AM EDT | 58.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| SSO240621P00059000 | 2024-05-20 10:51AM EDT | 59.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| SSO240621P00060000 | 2024-05-16 11:23AM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 25.00% |
| SSO240621P00061000 | 2024-05-06 2:39PM EDT | 61.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| SSO240621P00062000 | 2024-05-23 2:29PM EDT | 62.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| SSO240621P00063000 | 2024-05-08 3:23PM EDT | 63.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 25.00% |
| SSO240621P00064000 | 2024-05-06 2:43PM EDT | 64.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 25.00% |
| SSO240621P00065000 | 2024-05-21 12:00PM EDT | 65.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 133 | 12.50% |
| SSO240621P00066000 | 2024-05-21 12:00PM EDT | 66.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 12.50% |
| SSO240621P00067000 | 2024-05-17 2:57PM EDT | 67.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 12.50% |
| SSO240621P00069000 | 2024-05-21 9:45AM EDT | 69.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SSO240621P00070000 | 2024-05-24 3:09PM EDT | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 404 | 12.50% |
| SSO240621P00071000 | 2024-05-20 3:16PM EDT | 71.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SSO240621P00072000 | 2024-05-24 1:16PM EDT | 72.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
| SSO240621P00072500 | 2024-05-22 1:44PM EDT | 72.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| SSO240621P00073000 | 2024-05-24 1:15PM EDT | 73.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| SSO240621P00074000 | 2024-05-23 12:53PM EDT | 74.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| SSO240621P00074500 | 2024-05-23 3:27PM EDT | 74.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| SSO240621P00075000 | 2024-05-24 3:09PM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 113 | 6.25% |
| SSO240621P00075500 | 2024-05-24 11:08AM EDT | 75.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 3.13% |
| SSO240621P00076000 | 2024-05-20 10:16AM EDT | 76.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 20 | 3.13% |
| SSO240621P00076500 | 2024-05-24 3:30PM EDT | 76.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 48 | 19 | 3.13% |
| SSO240621P00077000 | 2024-05-28 10:52AM EDT | 77.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 20 | 58 | 1.56% |
| SSO240621P00077500 | 2024-05-23 3:21PM EDT | 77.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 8 | 1.56% |
| SSO240621P00078000 | 2024-05-24 2:38PM EDT | 78.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.78% |
| SSO240621P00078500 | 2024-05-28 3:12PM EDT | 78.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 26 | 179 | 0.01% |
| SSO240621P00079000 | 2024-05-24 3:11PM EDT | 79.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 35 | 117 | 0.00% |
| SSO240621P00079500 | 2024-05-24 3:35PM EDT | 79.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 0.00% |
| SSO240621P00080000 | 2024-05-28 12:11PM EDT | 80.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 28 | 43 | 0.00% |
| SSO240621P00080500 | 2024-05-28 12:12PM EDT | 80.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| SSO240621P00081000 | 2024-05-23 2:27PM EDT | 81.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SSO240621P00090000 | 2024-05-16 10:27AM EDT | 90.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.