Mercados españoles abiertos en 3 hrs 47 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.303,39 -531,71 (-1,37%) Dólar/Euro
1,0745 -0,0014 (-0,13%) Petróleo Brent
82,83 -0,33 (-0,40%) Bitcoin EUR
58.445,21 -852,00 (-1,44%)
ProShares Ultra Bloomberg Crude Oil (UCO)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240510C00024000 | 2024-05-02 10:22AM EDT | 24.00 | 7.20 | 7.20 | 7.50 | 0.00 | - | - | 3 | 137.50% |
| UCO240510C00025000 | 2024-05-02 9:49AM EDT | 25.00 | 6.30 | 6.20 | 6.50 | 0.00 | - | 60 | 62 | 118.75% |
| UCO240510C00027000 | 2024-05-03 2:54PM EDT | 27.00 | 4.01 | 4.20 | 4.50 | 0.00 | - | 2 | 15 | 82.81% |
| UCO240510C00027500 | 2024-05-07 12:22PM EDT | 27.50 | 4.06 | 3.70 | 4.00 | -2.09 | -33.98% | 2 | 2 | 74.22% |
| UCO240510C00028000 | 2024-05-07 3:32PM EDT | 28.00 | 3.40 | 3.20 | 3.50 | 0.00 | - | 38 | 18 | 65.63% |
| UCO240510C00028500 | 2024-05-03 2:41PM EDT | 28.50 | 2.56 | 2.65 | 5.00 | 0.00 | - | 2 | 2 | 195.90% |
| UCO240510C00029500 | 2024-05-06 12:47PM EDT | 29.50 | 1.80 | 1.85 | 2.25 | 0.00 | - | 379 | 439 | 75.78% |
| UCO240510C00030000 | 2024-05-07 11:19AM EDT | 30.00 | 1.35 | 1.40 | 2.55 | -0.25 | -15.62% | 31 | 82 | 107.81% |
| UCO240510C00030500 | 2024-05-07 12:24PM EDT | 30.50 | 1.10 | 1.00 | 1.10 | -0.05 | -4.35% | 3 | 23 | 53.32% |
| UCO240510C00031000 | 2024-05-07 2:30PM EDT | 31.00 | 0.68 | 0.65 | 0.75 | -0.16 | -19.05% | 308 | 189 | 50.59% |
| UCO240510C00031500 | 2024-05-07 2:31PM EDT | 31.50 | 0.45 | 0.35 | 0.45 | -0.10 | -18.18% | 303 | 1,049 | 46.68% |
| UCO240510C00032000 | 2024-05-07 3:10PM EDT | 32.00 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 45 | 256 | 50.20% |
| UCO240510C00032500 | 2024-05-07 3:10PM EDT | 32.50 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 139 | 294 | 47.46% |
| UCO240510C00033000 | 2024-05-06 3:57PM EDT | 33.00 | 0.14 | 0.05 | 0.10 | 0.00 | - | 68 | 187 | 51.56% |
| UCO240510C00033500 | 2024-05-07 1:32PM EDT | 33.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 50 | 51.17% |
| UCO240510C00034000 | 2024-05-06 2:51PM EDT | 34.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1,001 | 1,042 | 51.56% |
| UCO240510C00034500 | 2024-05-03 1:19PM EDT | 34.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 24 | 59.38% |
| UCO240510C00035000 | 2024-05-02 2:36PM EDT | 35.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 1 | 85 | 208.20% |
| UCO240510C00035500 | 2024-04-30 12:51PM EDT | 35.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 15 | 53 | 177.93% |
| UCO240510C00036000 | 2024-05-01 3:57PM EDT | 36.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 57 | 188.67% |
| UCO240510C00036500 | 2024-04-19 3:59PM EDT | 36.50 | 0.53 | 0.00 | 1.35 | 0.00 | - | 11 | 25 | 199.22% |
| UCO240510C00037000 | 2024-04-30 10:19AM EDT | 37.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 4 | 24 | 209.38% |
| UCO240510C00038000 | 2024-05-02 2:19PM EDT | 38.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 88 | 183.59% |
| UCO240510C00038500 | 2024-04-22 9:42AM EDT | 38.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 30 | 35 | 110.94% |
| UCO240510C00039000 | 2024-05-02 11:08AM EDT | 39.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 1 | 48 | 246.68% |
| UCO240510C00039500 | 2024-04-30 12:03PM EDT | 39.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 38 | 121.88% |
| UCO240510C00040000 | 2024-05-01 9:58AM EDT | 40.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 264.06% |
| UCO240510C00041000 | 2024-04-26 9:42AM EDT | 41.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 181.25% |
| UCO240510C00042000 | 2024-04-30 10:51AM EDT | 42.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | - | 1 | 296.09% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240510P00025000 | 2024-05-01 1:50PM EDT | 25.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 123.44% |
| UCO240510P00027500 | 2024-04-08 3:25PM EDT | 27.50 | 0.14 | 0.00 | 2.15 | 0.00 | - | - | 1 | 240.04% |
| UCO240510P00028000 | 2024-05-06 2:08PM EDT | 28.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 100 | 104 | 216.80% |
| UCO240510P00029000 | 2024-05-07 10:39AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 502 | 7 | 57.81% |
| UCO240510P00029500 | 2024-05-07 9:56AM EDT | 29.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 57.81% |
| UCO240510P00030000 | 2024-05-07 1:30PM EDT | 30.00 | 0.10 | 0.05 | 0.20 | -0.09 | -47.37% | 11 | 213 | 50.00% |
| UCO240510P00030500 | 2024-05-07 3:19PM EDT | 30.50 | 0.20 | 0.15 | 0.20 | -0.07 | -25.93% | 1,094 | 197 | 45.70% |
| UCO240510P00031000 | 2024-05-07 3:57PM EDT | 31.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 44 | 603 | 48.83% |
| UCO240510P00031500 | 2024-05-07 3:23PM EDT | 31.50 | 0.60 | 0.50 | 0.65 | -0.02 | -3.23% | 40 | 68 | 49.41% |
| UCO240510P00032000 | 2024-05-07 3:22PM EDT | 32.00 | 0.84 | 0.80 | 0.95 | -0.01 | -1.18% | 4 | 76 | 48.24% |
| UCO240510P00032500 | 2024-05-07 1:31PM EDT | 32.50 | 1.03 | 0.20 | 1.40 | -0.66 | -39.05% | 7 | 191 | 56.84% |
| UCO240510P00033000 | 2024-05-07 10:40AM EDT | 33.00 | 1.97 | 1.65 | 1.80 | +0.31 | +18.67% | 5 | 297 | 55.86% |
| UCO240510P00033500 | 2024-05-03 11:54AM EDT | 33.50 | 2.45 | 2.10 | 2.30 | 0.00 | - | 88 | 123 | 66.41% |
| UCO240510P00034000 | 2024-05-03 12:38PM EDT | 34.00 | 2.93 | 2.60 | 2.75 | +0.08 | +2.81% | 1 | 6 | 66.80% |
| UCO240510P00034500 | 2024-05-03 2:32PM EDT | 34.50 | 3.60 | 3.10 | 3.30 | 0.00 | - | 1 | 24 | 60.94% |
| UCO240510P00035000 | 2024-05-03 9:56AM EDT | 35.00 | 3.70 | 3.60 | 3.80 | 0.00 | - | 7 | 48 | 67.97% |
| UCO240510P00035500 | 2024-04-30 10:10AM EDT | 35.50 | 3.30 | 4.10 | 4.30 | 0.00 | - | 1 | 1 | 75.00% |
| UCO240510P00036000 | 2024-05-03 12:17PM EDT | 36.00 | 4.90 | 4.60 | 4.80 | 0.00 | - | 2 | 2 | 82.03% |
| UCO240510P00036500 | 2024-04-01 2:51PM EDT | 36.50 | 3.70 | 5.10 | 5.30 | 0.00 | - | - | 2 | 89.06% |
| UCO240510P00040000 | 2024-04-30 11:29AM EDT | 40.00 | 6.70 | 8.60 | 8.80 | 0.00 | - | - | 0 | 131.25% |
© 2024 Yahoo. Todos los derechos reservados.