Mercados españoles cerrados
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0768 -0,0036 (-0,33%) Petróleo Brent
81,97 +2,35 (+2,95%) Bitcoin EUR
64.679,25 -45,07 (-0,07%)
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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO250117C00020000 | 2024-05-03 11:39AM EDT | 20.00 | 54.00 | 55.00 | 59.90 | 0.00 | - | 1 | 43 | 0.00% |
| SSO250117C00025000 | 2024-05-28 11:48AM EDT | 25.00 | 54.40 | 53.00 | 57.30 | 0.00 | - | 1 | 3 | 69.82% |
| SSO250117C00030000 | 2024-05-29 9:32AM EDT | 30.00 | 47.50 | 47.80 | 52.20 | 0.00 | - | 1 | 17 | 105.76% |
| SSO250117C00035000 | 2024-02-06 11:42AM EDT | 35.00 | 34.90 | 39.50 | 43.50 | 0.00 | - | 1 | 611 | 0.00% |
| SSO250117C00039000 | 2024-05-15 11:07AM EDT | 39.00 | 39.50 | 39.50 | 43.80 | 0.00 | - | 1 | 0 | 58.94% |
| SSO250117C00040000 | 2024-05-24 11:13AM EDT | 40.00 | 40.00 | 38.60 | 42.60 | 0.00 | - | 1 | 916 | 56.15% |
| SSO250117C00041000 | 2024-04-12 12:32PM EDT | 41.00 | 32.50 | 33.60 | 38.50 | 0.00 | - | 3 | 43 | 0.00% |
| SSO250117C00043000 | 2023-05-22 10:53AM EDT | 43.00 | 14.15 | 16.50 | 21.50 | 0.00 | - | 1 | 1 | 0.00% |
| SSO250117C00044000 | 2024-06-04 1:15PM EDT | 44.00 | 34.10 | 34.80 | 39.10 | 0.00 | - | 1 | 903 | 55.10% |
| SSO250117C00045000 | 2024-05-20 1:26PM EDT | 45.00 | 35.00 | 33.90 | 38.20 | 0.00 | - | 1 | 43 | 54.76% |
| SSO250117C00046000 | 2023-11-08 11:43AM EDT | 46.00 | 14.45 | 17.30 | 20.00 | 0.00 | - | 1 | 15 | 0.00% |
| SSO250117C00047000 | 2023-02-07 1:57PM EDT | 47.00 | 13.10 | 8.00 | 11.50 | 0.00 | - | 1 | 4 | 0.00% |
| SSO250117C00048000 | 2023-04-05 12:12PM EDT | 48.00 | 11.01 | 6.70 | 15.60 | 0.00 | - | 1 | 0 | 0.00% |
| SSO250117C00049000 | 2023-08-28 12:58PM EDT | 49.00 | 13.30 | 9.50 | 13.50 | 0.00 | - | 1 | 1 | 0.00% |
| SSO250117C00050000 | 2024-05-15 2:30PM EDT | 50.00 | 30.15 | 29.20 | 33.20 | 0.00 | - | 4 | 121 | 66.49% |
| SSO250117C00051000 | 2023-02-15 4:49PM EDT | 51.00 | 11.72 | 5.50 | 9.50 | 0.00 | - | 1 | 1 | 0.00% |
| SSO250117C00052000 | 2024-05-31 11:05AM EDT | 52.00 | 25.10 | 27.40 | 31.40 | 0.00 | - | 30 | 16 | 63.97% |
| SSO250117C00053000 | 2023-11-28 1:13PM EDT | 53.00 | 12.18 | 16.20 | 19.50 | 0.00 | - | - | 3 | 0.00% |
| SSO250117C00054000 | 2024-01-24 2:10PM EDT | 54.00 | 19.61 | 20.80 | 25.00 | 0.00 | - | 1 | 7 | 0.00% |
| SSO250117C00055000 | 2024-06-04 3:49PM EDT | 55.00 | 24.45 | 24.70 | 28.30 | 0.00 | - | 1 | 62 | 57.37% |
| SSO250117C00057000 | 2024-05-09 9:50AM EDT | 57.00 | 21.50 | 22.80 | 26.20 | 0.00 | - | 1 | 376 | 52.94% |
| SSO250117C00058000 | 2024-05-13 10:44AM EDT | 58.00 | 21.70 | 22.30 | 24.90 | 0.00 | - | 2 | 5 | 49.10% |
| SSO250117C00059000 | 2024-04-17 10:09AM EDT | 59.00 | 16.93 | 20.40 | 22.70 | 0.00 | - | 3 | 10 | 38.72% |
| SSO250117C00060000 | 2024-05-07 1:26PM EDT | 60.00 | 19.55 | 20.40 | 22.70 | 0.00 | - | 4 | 314 | 44.29% |
| SSO250117C00061000 | 2024-03-14 2:50PM EDT | 61.00 | 18.09 | 15.10 | 18.40 | 0.00 | - | 1 | 7 | 0.00% |
| SSO250117C00062000 | 2023-12-08 4:27PM EDT | 62.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SSO250117C00064000 | 2024-05-16 11:28AM EDT | 64.00 | 18.07 | 17.80 | 19.30 | 0.00 | - | 5 | 8 | 41.19% |
| SSO250117C00065000 | 2024-06-03 11:14AM EDT | 65.00 | 16.70 | 17.10 | 18.70 | 0.00 | - | 5 | 67 | 41.71% |
| SSO250117C00066000 | 2024-02-12 10:30AM EDT | 66.00 | 11.90 | 13.60 | 16.40 | 0.00 | - | 1 | 2 | 32.63% |
| SSO250117C00067000 | 2024-05-20 9:30AM EDT | 67.00 | 16.04 | 15.80 | 16.70 | 0.00 | - | 1 | 16 | 38.22% |
| SSO250117C00068000 | 2024-04-02 9:36AM EDT | 68.00 | 14.00 | 7.80 | 10.70 | 0.00 | - | 2 | 13 | 0.00% |
| SSO250117C00069000 | 2024-03-14 9:30AM EDT | 69.00 | 12.95 | 10.90 | 12.10 | 0.00 | - | 1 | 9 | 20.18% |
| SSO250117C00070000 | 2024-05-23 3:35PM EDT | 70.00 | 11.34 | 13.30 | 14.30 | 0.00 | - | 10 | 417 | 35.97% |
| SSO250117C00075000 | 2024-06-07 10:47AM EDT | 75.00 | 10.50 | 10.00 | 10.50 | 0.00 | - | 35 | 285 | 32.18% |
| SSO250117C00080000 | 2024-06-10 1:46PM EDT | 80.00 | 7.05 | 7.00 | 7.30 | +0.02 | +0.28% | 2 | 149 | 29.36% |
| SSO250117C00085000 | 2024-06-05 1:05PM EDT | 85.00 | 4.30 | 4.50 | 4.80 | 0.00 | - | 1 | 150 | 27.38% |
| SSO250117C00090000 | 2024-06-07 1:23PM EDT | 90.00 | 2.90 | 2.65 | 2.90 | 0.00 | - | 1 | 141 | 25.60% |
| SSO250117C00095000 | 2024-06-07 10:52AM EDT | 95.00 | 1.50 | 1.50 | 1.70 | 0.00 | - | 35 | 163 | 24.65% |
| SSO250117C00100000 | 2024-05-14 3:05PM EDT | 100.00 | 0.80 | 0.80 | 1.00 | 0.00 | - | 1 | 36 | 24.34% |
| SSO250117C00110000 | 2024-04-11 12:46PM EDT | 110.00 | 0.45 | 0.05 | 0.55 | 0.00 | - | 2 | 8 | 26.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO250117P00020000 | 2024-05-06 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 50.00% |
| SSO250117P00025000 | 2024-04-24 9:30AM EDT | 25.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 10 | 25 | 102.61% |
| SSO250117P00030000 | 2024-05-15 12:11PM EDT | 30.00 | 0.24 | 0.05 | 0.30 | 0.00 | - | 3 | 444 | 61.62% |
| SSO250117P00035000 | 2024-04-17 11:10AM EDT | 35.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 2 | 510 | 56.74% |
| SSO250117P00040000 | 2024-05-01 9:32AM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 650 | 25.00% |
| SSO250117P00041000 | 2023-11-27 2:43PM EDT | 41.00 | 1.90 | 1.40 | 1.65 | 0.00 | - | 2 | 4 | 68.75% |
| SSO250117P00042000 | 2024-05-10 1:26PM EDT | 42.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | 100 | 125 | 51.95% |
| SSO250117P00044000 | 2023-07-17 3:42PM EDT | 44.00 | 3.02 | 2.35 | 4.40 | 0.00 | - | 5 | 5 | 81.25% |
| SSO250117P00045000 | 2024-06-03 1:10PM EDT | 45.00 | 0.60 | 0.20 | 0.70 | 0.00 | - | 5 | 182 | 49.76% |
| SSO250117P00046000 | 2024-05-31 9:30AM EDT | 46.00 | 0.55 | 0.25 | 0.75 | 0.00 | - | 5 | 42 | 48.95% |
| SSO250117P00047000 | 2023-04-05 12:12PM EDT | 47.00 | 7.95 | 3.90 | 11.40 | 0.00 | - | 1 | 0 | 106.37% |
| SSO250117P00048000 | 2024-04-11 3:46PM EDT | 48.00 | 1.23 | 0.65 | 0.90 | 0.00 | - | 1 | 7 | 47.90% |
| SSO250117P00049000 | 2024-01-03 10:44AM EDT | 49.00 | 2.90 | 1.20 | 2.40 | 0.00 | - | 1 | 2 | 56.35% |
| SSO250117P00050000 | 2024-06-05 11:12AM EDT | 50.00 | 0.60 | 0.55 | 0.80 | -0.05 | -7.69% | 1 | 144 | 43.46% |
| SSO250117P00051000 | 2024-05-09 11:32AM EDT | 51.00 | 1.02 | 0.60 | 0.85 | 0.00 | - | 1 | 8 | 42.60% |
| SSO250117P00052000 | 2024-02-23 12:55PM EDT | 52.00 | 1.95 | 1.25 | 1.60 | 0.00 | - | 2 | 28 | 49.17% |
| SSO250117P00053000 | 2024-04-17 10:56AM EDT | 53.00 | 2.30 | 0.00 | 2.90 | 0.00 | - | 3 | 25 | 58.34% |
| SSO250117P00054000 | 2024-06-07 1:23PM EDT | 54.00 | 0.90 | 0.75 | 1.05 | 0.00 | - | 1 | 3 | 40.48% |
| SSO250117P00055000 | 2024-05-17 2:46PM EDT | 55.00 | 1.16 | 0.95 | 1.10 | 0.00 | - | 6 | 28 | 39.53% |
| SSO250117P00056000 | 2024-06-03 9:54AM EDT | 56.00 | 1.10 | 0.95 | 1.15 | 0.00 | - | 5 | 13 | 38.55% |
| SSO250117P00057000 | 2024-01-23 4:59PM EDT | 57.00 | 3.45 | 2.45 | 2.70 | 0.00 | - | 5 | 7 | 49.56% |
| SSO250117P00058000 | 2024-05-02 12:17PM EDT | 58.00 | 2.30 | 1.20 | 1.65 | 0.00 | - | 1 | 7 | 39.97% |
| SSO250117P00059000 | 2024-05-01 3:39PM EDT | 59.00 | 2.55 | 1.35 | 1.75 | 0.00 | - | 1 | 6 | 39.21% |
| SSO250117P00060000 | 2024-06-07 11:24AM EDT | 60.00 | 1.41 | 1.20 | 1.45 | 0.00 | - | 19 | 39 | 35.33% |
| SSO250117P00061000 | 2023-07-20 9:53AM EDT | 61.00 | 6.39 | 9.20 | 12.50 | 0.00 | - | - | 1 | 88.17% |
| SSO250117P00062000 | 2024-05-28 3:40PM EDT | 62.00 | 1.85 | 1.45 | 1.65 | 0.00 | - | 2 | 72 | 33.91% |
| SSO250117P00063000 | 2024-06-06 9:38AM EDT | 63.00 | 1.66 | 1.45 | 1.75 | 0.00 | - | 1 | 54 | 33.13% |
| SSO250117P00064000 | 2024-04-15 9:30AM EDT | 64.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| SSO250117P00065000 | 2024-06-05 1:09PM EDT | 65.00 | 2.00 | 1.75 | 2.05 | 0.00 | - | 4 | 40 | 32.12% |
| SSO250117P00066000 | 2024-05-06 9:30AM EDT | 66.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| SSO250117P00067000 | 2024-06-05 1:00PM EDT | 67.00 | 2.50 | 2.05 | 2.35 | 0.00 | - | 1 | 7 | 30.85% |
| SSO250117P00068000 | 2024-05-21 11:35AM EDT | 68.00 | 2.74 | 2.25 | 2.50 | 0.00 | - | 1 | 14 | 30.14% |
| SSO250117P00069000 | 2024-05-09 12:45PM EDT | 69.00 | 3.85 | 2.40 | 2.70 | 0.00 | - | 10 | 11 | 29.64% |
| SSO250117P00070000 | 2024-06-05 10:24AM EDT | 70.00 | 3.20 | 2.60 | 2.85 | 0.00 | - | 11 | 96 | 28.82% |
| SSO250117P00075000 | 2024-05-31 10:48AM EDT | 75.00 | 5.80 | 3.80 | 4.20 | 0.00 | - | 2 | 95 | 26.59% |
| SSO250117P00080000 | 2024-06-10 1:46PM EDT | 80.00 | 5.85 | 5.60 | 6.00 | 0.00 | - | 2 | 38 | 24.17% |
| SSO250117P00095000 | 2024-06-07 11:48AM EDT | 95.00 | 15.50 | 14.10 | 17.30 | 0.00 | - | 40 | 43 | 27.89% |
© 2024 Yahoo. Todos los derechos reservados.