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
82,11 +2,49 (+3,13%) Bitcoin EUR
64.594,05 -74,94 (-0,12%)
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 comprapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240614C00072000 | 2024-06-07 10:18AM EDT | 72.00 | 7.78 | 6.00 | 10.00 | 0.00 | - | 3 | 27 | 141.41% |
| SSO240614C00072500 | 2024-06-03 11:48AM EDT | 72.50 | 3.70 | 5.50 | 9.50 | 0.00 | - | 2 | 5 | 136.43% |
| SSO240614C00073000 | 2024-06-06 9:55AM EDT | 73.00 | 7.10 | 5.00 | 9.00 | 0.00 | - | 1 | 2 | 131.35% |
| SSO240614C00073500 | 2024-05-09 11:23AM EDT | 73.50 | 3.71 | 4.30 | 8.20 | 0.00 | - | 10 | 10 | 116.21% |
| SSO240614C00074000 | 2024-06-10 1:12PM EDT | 74.00 | 6.30 | 4.00 | 8.00 | +0.60 | +10.53% | 2 | 5 | 121.14% |
| SSO240614C00074500 | 2024-06-10 1:31PM EDT | 74.50 | 5.30 | 3.60 | 7.50 | -0.25 | -4.50% | 1 | 30 | 116.02% |
| SSO240614C00075000 | 2024-06-10 1:08PM EDT | 75.00 | 5.10 | 3.80 | 7.00 | -0.42 | -7.61% | 4 | 62 | 54.00% |
| SSO240614C00075500 | 2024-06-06 2:38PM EDT | 75.50 | 4.69 | 2.60 | 6.70 | 0.00 | - | 1 | 2 | 111.72% |
| SSO240614C00076000 | 2024-06-06 9:58AM EDT | 76.00 | 3.50 | 3.50 | 5.90 | -0.82 | -18.98% | 1 | 167 | 58.20% |
| SSO240614C00076500 | 2024-06-07 12:50PM EDT | 76.50 | 3.85 | 2.70 | 5.40 | 0.00 | - | 16 | 37 | 91.94% |
| SSO240614C00077000 | 2024-06-06 12:21PM EDT | 77.00 | 3.10 | 2.40 | 3.70 | 0.00 | - | 1 | 18 | 49.41% |
| SSO240614C00077500 | 2024-06-07 10:17AM EDT | 77.50 | 2.65 | 1.00 | 4.80 | 0.00 | - | 1 | 11 | 92.48% |
| SSO240614C00078000 | 2024-06-10 2:20PM EDT | 78.00 | 2.19 | 0.95 | 2.45 | -0.01 | -0.45% | 7 | 136 | 32.08% |
| SSO240614C00078500 | 2024-06-07 3:26PM EDT | 78.50 | 1.55 | 1.15 | 3.00 | -0.26 | -14.36% | 8 | 26 | 58.40% |
| SSO240614C00079000 | 2024-06-10 2:20PM EDT | 79.00 | 1.49 | 1.55 | 2.60 | +0.09 | +6.43% | 12 | 162 | 55.37% |
| SSO240614C00079500 | 2024-06-06 9:58AM EDT | 79.50 | 0.95 | 1.00 | 1.40 | -0.53 | -35.81% | 6 | 48 | 30.27% |
| SSO240614C00080000 | 2024-06-10 11:02AM EDT | 80.00 | 0.97 | 0.95 | 1.10 | -0.03 | -3.00% | 13 | 78 | 29.30% |
| SSO240614C00080500 | 2024-06-10 10:36AM EDT | 80.50 | 0.70 | 0.70 | 0.90 | -0.05 | -6.67% | 3 | 86 | 30.08% |
| SSO240614C00081000 | 2024-06-10 2:16PM EDT | 81.00 | 0.54 | 0.00 | 0.60 | 0.00 | - | 14 | 119 | 27.10% |
| SSO240614C00081500 | 2024-06-10 3:50PM EDT | 81.50 | 0.35 | 0.35 | 0.45 | 0.00 | - | 134 | 2 | 27.25% |
| SSO240614C00082000 | 2024-06-10 3:43PM EDT | 82.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 21 | 34 | 26.27% |
| SSO240614C00082500 | 2024-06-10 10:18AM EDT | 82.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 15 | 20 | 25.88% |
| SSO240614C00083000 | 2024-06-10 11:17AM EDT | 83.00 | 0.06 | 0.05 | 0.15 | -0.05 | -45.45% | 8 | 17 | 26.66% |
| SSO240614C00084000 | 2024-06-07 2:31PM EDT | 84.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 48.34% |
Opciones de ventapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240614P00066000 | 2024-06-05 10:55AM EDT | 66.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 1 | 107.42% |
| SSO240614P00069000 | 2024-05-31 3:41PM EDT | 69.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 7 | 87.30% |
| SSO240614P00069500 | 2024-05-28 3:52PM EDT | 69.50 | 0.14 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 83.98% |
| SSO240614P00070000 | 2024-05-30 2:23PM EDT | 70.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 80.66% |
| SSO240614P00071500 | 2024-05-15 3:41PM EDT | 71.50 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 70.70% |
| SSO240614P00072000 | 2024-05-31 1:59PM EDT | 72.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 26 | 37 | 67.29% |
| SSO240614P00072500 | 2024-05-06 9:46AM EDT | 72.50 | 1.65 | 0.05 | 0.15 | 0.00 | - | - | 2 | 51.76% |
| SSO240614P00073000 | 2024-06-10 2:26PM EDT | 73.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 36 | 15 | 53.32% |
| SSO240614P00073500 | 2024-06-03 10:06AM EDT | 73.50 | 0.29 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 57.23% |
| SSO240614P00074000 | 2024-06-06 3:23PM EDT | 74.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 40 | 112 | 55.27% |
| SSO240614P00074500 | 2024-06-10 3:55PM EDT | 74.50 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 134 | 33 | 40.04% |
| SSO240614P00075000 | 2024-06-10 3:35PM EDT | 75.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 30 | 69 | 37.01% |
| SSO240614P00075500 | 2024-06-10 11:25AM EDT | 75.50 | 0.09 | 0.05 | 0.10 | -0.25 | -73.53% | 9 | 16 | 33.99% |
| SSO240614P00076000 | 2024-06-10 12:57PM EDT | 76.00 | 0.10 | 0.05 | 0.10 | -0.08 | -44.44% | 30 | 82 | 31.06% |
| SSO240614P00076500 | 2024-06-10 2:29PM EDT | 76.50 | 0.13 | 0.05 | 0.15 | -0.30 | -69.77% | 4 | 52 | 31.15% |
| SSO240614P00077000 | 2024-06-10 10:47AM EDT | 77.00 | 0.27 | 0.10 | 0.20 | +0.03 | +12.50% | 2 | 55 | 30.37% |
| SSO240614P00077500 | 2024-06-10 11:52AM EDT | 77.50 | 0.28 | 0.20 | 0.30 | +0.06 | +27.27% | 6 | 57 | 31.06% |
| SSO240614P00078000 | 2024-06-10 1:23PM EDT | 78.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 49 | 69 | 30.71% |
| SSO240614P00078500 | 2024-06-10 9:30AM EDT | 78.50 | 0.70 | 0.40 | 0.50 | +0.10 | +16.67% | 1 | 29 | 29.54% |
| SSO240614P00079000 | 2024-06-10 12:38PM EDT | 79.00 | 0.66 | 0.55 | 1.30 | -0.19 | -22.35% | 81 | 96 | 47.41% |
| SSO240614P00079500 | 2024-06-10 2:24PM EDT | 79.50 | 0.88 | 0.70 | 0.85 | -0.05 | -5.38% | 27 | 49 | 29.15% |
| SSO240614P00080000 | 2024-06-10 11:36AM EDT | 80.00 | 1.18 | 0.90 | 1.10 | -0.08 | -6.35% | 10 | 112 | 29.59% |
| SSO240614P00080500 | 2024-06-06 9:47AM EDT | 80.50 | 1.45 | 1.05 | 1.35 | 0.00 | - | - | 5 | 29.00% |
| SSO240614P00081000 | 2024-06-05 11:26AM EDT | 81.00 | 2.35 | 0.55 | 1.65 | 0.00 | - | 10 | 1 | 28.81% |
© 2024 Yahoo. Todos los derechos reservados.