Mercados españoles abiertos en 4 hrs 40 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.668,61 +432,54 (+1,13%) Dólar/Euro
1,0767 -0,0007 (-0,06%) Petróleo Brent
83,52 +0,19 (+0,23%) Bitcoin EUR
59.242,64 -396,41 (-0,66%)
ProShares UltraPro S&P500 (UPRO)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240510C00035000 | 2024-05-02 10:08AM EDT | 35.00 | 25.90 | 29.00 | 33.90 | 0.00 | - | - | 0 | 589.45% |
| UPRO240510C00040000 | 2024-05-06 1:52PM EDT | 40.00 | 26.05 | 24.20 | 29.00 | +1.15 | +4.62% | 23 | 20 | 500.39% |
| UPRO240510C00056000 | 2024-05-02 9:30AM EDT | 56.00 | 6.11 | 8.60 | 12.60 | 0.00 | - | - | 1 | 225.10% |
| UPRO240510C00056500 | 2024-05-02 10:05AM EDT | 56.50 | 4.84 | 8.10 | 12.10 | 0.00 | - | 1 | 12 | 218.16% |
| UPRO240510C00057000 | 2024-05-01 11:13AM EDT | 57.00 | 4.54 | 7.60 | 11.60 | 0.00 | - | 1 | 6 | 211.33% |
| UPRO240510C00057500 | 2024-04-22 1:25PM EDT | 57.50 | 4.60 | 7.10 | 11.10 | 0.00 | - | - | 9 | 204.40% |
| UPRO240510C00058000 | 2024-04-23 10:11AM EDT | 58.00 | 5.20 | 6.60 | 10.60 | 0.00 | - | - | 1 | 197.56% |
| UPRO240510C00059000 | 2024-05-06 12:20PM EDT | 59.00 | 6.85 | 5.40 | 9.70 | +4.00 | +140.35% | 3 | 7 | 188.38% |
| UPRO240510C00060000 | 2024-05-03 12:40PM EDT | 60.00 | 4.90 | 4.40 | 8.70 | 0.00 | - | 1 | 50 | 174.32% |
| UPRO240510C00060500 | 2024-05-06 9:51AM EDT | 60.50 | 5.20 | 3.90 | 8.20 | +2.70 | +108.00% | 2 | 21 | 167.29% |
| UPRO240510C00061000 | 2024-05-03 1:52PM EDT | 61.00 | 5.73 | 3.40 | 7.70 | +1.77 | +44.70% | 2 | 79 | 160.25% |
| UPRO240510C00061500 | 2024-05-02 3:46PM EDT | 61.50 | 2.00 | 3.10 | 7.20 | 0.00 | - | 9 | 12 | 153.13% |
| UPRO240510C00062000 | 2024-05-06 2:09PM EDT | 62.00 | 4.31 | 2.80 | 6.40 | +1.12 | +35.11% | 93 | 173 | 133.25% |
| UPRO240510C00062500 | 2024-05-06 9:41AM EDT | 62.50 | 4.20 | 2.00 | 5.50 | +1.60 | +61.54% | 38 | 119 | 109.18% |
| UPRO240510C00063000 | 2024-05-06 3:10PM EDT | 63.00 | 3.70 | 2.40 | 4.80 | +1.42 | +62.28% | 27 | 64 | 93.85% |
| UPRO240510C00063500 | 2024-05-03 2:29PM EDT | 63.50 | 3.45 | 2.80 | 4.20 | +1.33 | +62.74% | 7 | 49 | 83.01% |
| UPRO240510C00064000 | 2024-05-06 2:25PM EDT | 64.00 | 2.55 | 1.65 | 3.20 | +0.94 | +58.39% | 53 | 84 | 54.35% |
| UPRO240510C00064500 | 2024-05-06 12:22PM EDT | 64.50 | 1.78 | 2.35 | 2.60 | +0.35 | +24.48% | 17 | 72 | 43.85% |
| UPRO240510C00065000 | 2024-05-06 2:25PM EDT | 65.00 | 1.98 | 2.00 | 2.15 | +1.03 | +108.42% | 65 | 136 | 40.23% |
| UPRO240510C00065500 | 2024-05-06 3:11PM EDT | 65.50 | 1.40 | 1.65 | 1.75 | +0.60 | +75.00% | 42 | 59 | 37.99% |
| UPRO240510C00066000 | 2024-05-06 3:41PM EDT | 66.00 | 1.08 | 1.30 | 1.40 | +0.53 | +96.36% | 178 | 320 | 36.72% |
| UPRO240510C00066500 | 2024-05-06 2:24PM EDT | 66.50 | 1.00 | 1.00 | 1.10 | +0.55 | +122.22% | 47 | 63 | 36.04% |
| UPRO240510C00067000 | 2024-05-06 3:35PM EDT | 67.00 | 0.70 | 0.75 | 0.80 | +0.38 | +118.75% | 213 | 90 | 33.89% |
| UPRO240510C00067500 | 2024-05-06 3:59PM EDT | 67.50 | 0.51 | 0.50 | 0.60 | +0.30 | +142.86% | 89 | 49 | 33.94% |
| UPRO240510C00068000 | 2024-05-06 3:55PM EDT | 68.00 | 0.35 | 0.35 | 0.45 | +0.20 | +133.33% | 213 | 158 | 34.38% |
| UPRO240510C00068500 | 2024-05-06 2:58PM EDT | 68.50 | 0.25 | 0.20 | 0.30 | +0.15 | +150.00% | 136 | 24 | 33.30% |
| UPRO240510C00069000 | 2024-05-06 3:26PM EDT | 69.00 | 0.12 | 0.10 | 0.20 | +0.07 | +140.00% | 222 | 29 | 33.01% |
| UPRO240510C00069500 | 2024-04-30 10:33AM EDT | 69.50 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 3 | 15 | 30.47% |
| UPRO240510C00070000 | 2024-05-06 9:45AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 11 | 32 | 29.10% |
| UPRO240510C00070500 | 2024-04-23 10:31AM EDT | 70.50 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 50.59% |
| UPRO240510C00071000 | 2024-04-19 10:47AM EDT | 71.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 57.81% |
| UPRO240510C00071500 | 2024-04-30 12:02PM EDT | 71.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 4 | 65.04% |
| UPRO240510C00072000 | 2024-04-16 2:37PM EDT | 72.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 41.99% |
| UPRO240510C00072500 | 2024-04-15 2:04PM EDT | 72.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 11 | 8 | 73.34% |
| UPRO240510C00073000 | 2024-04-16 11:53AM EDT | 73.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 55.08% |
| UPRO240510C00074000 | 2024-04-10 11:53AM EDT | 74.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 85.16% |
| UPRO240510C00074500 | 2024-04-12 3:59PM EDT | 74.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | - | 1 | 88.87% |
| UPRO240510C00075000 | 2024-04-17 9:47AM EDT | 75.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 92.58% |
| UPRO240510C00080000 | 2024-04-16 1:09PM EDT | 80.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 126.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240510P00045000 | 2024-04-25 10:44AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 244.53% |
| UPRO240510P00050000 | 2024-04-30 11:56AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 189.84% |
| UPRO240510P00053000 | 2024-05-01 1:51PM EDT | 53.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 10 | 158.59% |
| UPRO240510P00054000 | 2024-05-03 10:14AM EDT | 54.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 148.63% |
| UPRO240510P00055000 | 2024-05-03 10:37AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 50 | 138.48% |
| UPRO240510P00056000 | 2024-05-03 9:40AM EDT | 56.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 128.52% |
| UPRO240510P00056500 | 2024-05-02 2:13PM EDT | 56.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 14 | 123.63% |
| UPRO240510P00057000 | 2024-05-02 11:27AM EDT | 57.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 4 | 123 | 77.34% |
| UPRO240510P00057500 | 2024-05-03 2:48PM EDT | 57.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 113.67% |
| UPRO240510P00058000 | 2024-05-06 12:53PM EDT | 58.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 3 | 71 | 69.92% |
| UPRO240510P00059000 | 2024-05-06 3:52PM EDT | 59.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 8 | 132 | 56.25% |
| UPRO240510P00060000 | 2024-05-06 3:54PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 168 | 190 | 55.47% |
| UPRO240510P00060500 | 2024-05-03 2:57PM EDT | 60.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 4 | 33 | 56.06% |
| UPRO240510P00061000 | 2024-05-06 12:53PM EDT | 61.00 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 10 | 45 | 55.47% |
| UPRO240510P00061500 | 2024-05-06 3:30PM EDT | 61.50 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 14 | 73 | 51.37% |
| UPRO240510P00062000 | 2024-05-06 11:52AM EDT | 62.00 | 0.14 | 0.05 | 0.10 | -0.21 | -60.00% | 56 | 54 | 47.46% |
| UPRO240510P00062500 | 2024-05-06 1:45PM EDT | 62.50 | 0.15 | 0.05 | 0.15 | -0.22 | -59.46% | 11 | 60 | 48.05% |
| UPRO240510P00063000 | 2024-05-06 3:47PM EDT | 63.00 | 0.10 | 0.10 | 0.15 | -0.38 | -79.17% | 117 | 147 | 43.56% |
| UPRO240510P00063500 | 2024-05-06 3:41PM EDT | 63.50 | 0.20 | 0.15 | 0.20 | -0.50 | -71.43% | 64 | 23 | 42.58% |
| UPRO240510P00064000 | 2024-05-06 3:49PM EDT | 64.00 | 0.25 | 0.15 | 0.25 | -0.50 | -66.67% | 36 | 81 | 40.82% |
| UPRO240510P00064500 | 2024-05-06 2:29PM EDT | 64.50 | 0.37 | 0.25 | 0.35 | -0.63 | -63.00% | 32 | 45 | 40.92% |
| UPRO240510P00065000 | 2024-05-06 3:56PM EDT | 65.00 | 0.39 | 0.35 | 0.40 | -0.86 | -68.80% | 914 | 42 | 37.55% |
| UPRO240510P00065500 | 2024-05-06 3:53PM EDT | 65.50 | 0.65 | 0.45 | 0.55 | -0.90 | -58.06% | 74 | 7 | 37.60% |
| UPRO240510P00066000 | 2024-05-06 3:58PM EDT | 66.00 | 0.69 | 0.60 | 0.70 | -1.36 | -66.34% | 105 | 22 | 36.38% |
| UPRO240510P00066500 | 2024-05-06 3:55PM EDT | 66.50 | 0.85 | 0.80 | 0.90 | -1.45 | -63.04% | 7 | 5 | 35.65% |
| UPRO240510P00067000 | 2024-05-06 2:26PM EDT | 67.00 | 1.35 | 1.05 | 1.15 | -1.20 | -47.06% | 16 | 22 | 35.35% |
| UPRO240510P00067500 | 2024-05-06 2:29PM EDT | 67.50 | 1.65 | 1.30 | 1.45 | -5.77 | -77.76% | 1 | 9 | 35.45% |
| UPRO240510P00068000 | 2024-05-06 3:43PM EDT | 68.00 | 2.05 | 1.60 | 1.80 | -3.63 | -63.91% | 18 | 22 | 36.04% |
| UPRO240510P00068500 | 2024-04-02 1:43PM EDT | 68.50 | 3.23 | 4.30 | 8.30 | 0.00 | - | - | 0 | 189.70% |
| UPRO240510P00069000 | 2024-05-06 2:58PM EDT | 69.00 | 3.00 | 1.10 | 3.90 | -5.21 | -63.46% | 15 | 1 | 91.21% |
| UPRO240510P00070000 | 2024-04-17 1:05PM EDT | 70.00 | 9.15 | 1.50 | 5.50 | 0.00 | - | - | 0 | 126.47% |
| UPRO240510P00072000 | 2024-04-09 1:42PM EDT | 72.00 | 5.40 | 3.50 | 7.50 | 0.00 | - | - | 0 | 56.64% |
| UPRO240510P00074500 | 2024-04-10 9:31AM EDT | 74.50 | 8.10 | 6.00 | 10.00 | 0.00 | - | - | 0 | 74.22% |
© 2024 Yahoo. Todos los derechos reservados.