Mercados españoles abiertos en 7 hrs 36 min
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
1,0767 +0,0001 (+0,01%) Petróleo Brent
81,95 +0,32 (+0,39%) Bitcoin EUR
64.471,02 -191,17 (-0,30%)
ProShares Ultra Bloomberg Crude Oil (UCO)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240614C00019500 | 2024-06-07 2:09PM EDT | 19.50 | 9.91 | 11.30 | 11.60 | 0.00 | - | 2 | 2 | 173.44% |
| UCO240614C00020000 | 2024-05-31 11:44AM EDT | 20.00 | 10.75 | 10.80 | 11.10 | 0.00 | - | 1 | 0 | 165.63% |
| UCO240614C00023500 | 2024-06-07 1:18PM EDT | 23.50 | 6.02 | 7.30 | 7.60 | 0.00 | - | 2 | 0 | 109.38% |
| UCO240614C00026000 | 2024-06-10 3:54PM EDT | 26.00 | 4.90 | 3.00 | 5.10 | +1.20 | +32.43% | 4 | 0 | 113.67% |
| UCO240614C00026500 | 2024-06-10 9:58AM EDT | 26.50 | 3.40 | 2.35 | 4.60 | +1.40 | +70.00% | 400 | 0 | 104.30% |
| UCO240614C00027000 | 2024-06-06 3:35PM EDT | 27.00 | 2.50 | 3.70 | 4.00 | 0.00 | - | 16 | 0 | 75.78% |
| UCO240614C00027500 | 2024-06-10 2:08PM EDT | 27.50 | 3.40 | 2.20 | 3.60 | +1.20 | +54.55% | 9 | 0 | 85.16% |
| UCO240614C00028000 | 2024-06-10 2:52PM EDT | 28.00 | 3.00 | 1.40 | 3.10 | +1.42 | +89.87% | 304 | 0 | 75.59% |
| UCO240614C00028500 | 2024-06-10 11:40AM EDT | 28.50 | 2.20 | 0.80 | 2.60 | +0.85 | +62.96% | 127 | 48 | 66.02% |
| UCO240614C00029000 | 2024-06-10 3:53PM EDT | 29.00 | 2.05 | 0.95 | 2.15 | +1.30 | +173.33% | 231 | 343 | 61.72% |
| UCO240614C00029500 | 2024-06-10 3:42PM EDT | 29.50 | 1.60 | 1.50 | 1.70 | +1.09 | +213.73% | 162 | 0 | 55.86% |
| UCO240614C00030000 | 2024-06-10 2:33PM EDT | 30.00 | 1.20 | 1.10 | 1.25 | +0.95 | +380.00% | 208 | 614 | 48.24% |
| UCO240614C00030500 | 2024-06-10 2:08PM EDT | 30.50 | 0.80 | 0.75 | 0.90 | +0.62 | +344.44% | 412 | 250 | 46.29% |
| UCO240614C00031000 | 2024-06-10 3:54PM EDT | 31.00 | 0.50 | 0.50 | 0.55 | +0.37 | +284.62% | 550 | 0 | 40.43% |
| UCO240614C00031500 | 2024-06-10 3:48PM EDT | 31.50 | 0.32 | 0.30 | 0.40 | +0.26 | +433.33% | 1,994 | 1,905 | 44.34% |
| UCO240614C00032000 | 2024-06-10 3:49PM EDT | 32.00 | 0.17 | 0.15 | 0.20 | +0.11 | +183.33% | 216 | 47 | 39.84% |
| UCO240614C00032500 | 2024-06-10 12:52PM EDT | 32.50 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 122 | 81 | 44.34% |
| UCO240614C00033000 | 2024-06-10 9:44AM EDT | 33.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 27 | 126 | 46.48% |
| UCO240614C00033500 | 2024-06-10 2:11PM EDT | 33.50 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 143 | 0 | 53.91% |
| UCO240614C00034000 | 2024-06-10 1:52PM EDT | 34.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 54 | 0 | 51.56% |
| UCO240614C00034500 | 2024-06-05 12:48PM EDT | 34.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 33 | 45 | 88.09% |
| UCO240614C00035000 | 2024-05-20 11:21AM EDT | 35.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 12 | 0 | 63.67% |
| UCO240614C00036000 | 2024-06-05 11:13AM EDT | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 75.00% |
| UCO240614C00037000 | 2024-06-05 9:32AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| UCO240614C00038000 | 2024-06-05 9:32AM EDT | 38.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 135.74% |
| UCO240614C00039000 | 2024-06-04 3:18PM EDT | 39.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 0 | 147.66% |
| UCO240614C00040000 | 2024-06-03 10:08AM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 0 | 159.18% |
| UCO240614C00041000 | 2024-06-03 10:11AM EDT | 41.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 28 | 28 | 169.92% |
| UCO240614C00045000 | 2024-06-03 10:08AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 166.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UCO240614P00019500 | 2024-06-04 3:18PM EDT | 19.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 270.70% |
| UCO240614P00022500 | 2024-06-05 2:25PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 0 | 223.83% |
| UCO240614P00023000 | 2024-06-04 12:02PM EDT | 23.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 189.84% |
| UCO240614P00023500 | 2024-06-05 12:38PM EDT | 23.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 25 | 32 | 157.81% |
| UCO240614P00024000 | 2024-06-07 11:00AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UCO240614P00024500 | 2024-06-07 1:29PM EDT | 24.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 0 | 261.33% |
| UCO240614P00025000 | 2024-06-10 10:20AM EDT | 25.00 | 0.09 | 0.00 | 0.05 | +0.04 | +80.00% | 5 | 0 | 90.63% |
| UCO240614P00026000 | 2024-06-10 9:39AM EDT | 26.00 | 0.05 | 0.00 | 2.15 | -0.05 | -50.00% | 1 | 0 | 219.14% |
| UCO240614P00026500 | 2024-06-10 2:37PM EDT | 26.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 4 | 317 | 91.02% |
| UCO240614P00027000 | 2024-06-10 12:09PM EDT | 27.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 3 | 0 | 76.95% |
| UCO240614P00027500 | 2024-06-10 12:16PM EDT | 27.50 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 14 | 0 | 68.75% |
| UCO240614P00028000 | 2024-06-10 3:33PM EDT | 28.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 149 | 168 | 55.08% |
| UCO240614P00028500 | 2024-06-10 2:25PM EDT | 28.50 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 34 | 0 | 51.95% |
| UCO240614P00029000 | 2024-06-10 3:59PM EDT | 29.00 | 0.12 | 0.10 | 0.15 | -0.39 | -76.47% | 51 | 0 | 50.59% |
| UCO240614P00029500 | 2024-06-10 12:12PM EDT | 29.50 | 0.20 | 0.10 | 0.20 | -0.53 | -72.60% | 36 | 55 | 49.02% |
| UCO240614P00030000 | 2024-06-10 3:59PM EDT | 30.00 | 0.26 | 0.25 | 0.30 | -0.79 | -75.24% | 35 | 0 | 46.68% |
| UCO240614P00030500 | 2024-06-10 3:39PM EDT | 30.50 | 0.39 | 0.35 | 0.45 | -0.98 | -71.53% | 31 | 0 | 44.73% |
| UCO240614P00031000 | 2024-06-10 12:19PM EDT | 31.00 | 0.70 | 0.55 | 0.65 | -1.15 | -62.16% | 7 | 0 | 42.48% |
| UCO240614P00031500 | 2024-06-10 2:20PM EDT | 31.50 | 0.98 | 0.85 | 1.00 | -1.07 | -52.20% | 1,893 | 1,917 | 46.48% |
| UCO240614P00032000 | 2024-06-10 2:50PM EDT | 32.00 | 1.25 | 1.20 | 1.35 | -1.42 | -53.18% | 4 | 0 | 46.68% |
| UCO240614P00032500 | 2024-05-21 12:25PM EDT | 32.50 | 1.70 | 1.60 | 2.75 | 0.00 | - | - | 0 | 83.40% |
| UCO240614P00033000 | 2024-06-10 2:15PM EDT | 33.00 | 2.20 | 2.05 | 3.80 | -1.60 | -42.11% | 8 | 0 | 113.48% |
| UCO240614P00033500 | 2024-06-10 2:30PM EDT | 33.50 | 2.70 | 2.50 | 4.20 | -2.53 | -48.37% | 1 | 0 | 118.36% |
| UCO240614P00035000 | 2024-05-31 11:02AM EDT | 35.00 | 4.30 | 3.90 | 6.20 | 0.00 | - | 1 | 1 | 163.28% |
| UCO240614P00035500 | 2024-05-31 11:03AM EDT | 35.50 | 4.77 | 3.80 | 6.70 | 0.00 | - | 1 | 1 | 146.68% |
© 2024 Yahoo. Todos los derechos reservados.