Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.574,20 +132,71 (+0,22%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240920C00030000 | 2024-05-15 1:19PM EDT | 30.00 | 42.00 | 39.50 | 44.00 | 0.00 | - | 2 | 20 | 82.23% |
| UPRO240920C00035000 | 2024-05-17 12:51PM EDT | 35.00 | 36.76 | 34.50 | 39.40 | +2.71 | +7.96% | 1 | 2 | 76.22% |
| UPRO240920C00040000 | 2024-05-06 9:47AM EDT | 40.00 | 26.85 | 29.70 | 34.50 | 0.00 | - | 3 | 14 | 67.58% |
| UPRO240920C00042000 | 2024-04-15 11:23AM EDT | 42.00 | 25.20 | 27.80 | 31.70 | 0.00 | - | 5 | 7 | 53.32% |
| UPRO240920C00043000 | 2024-03-11 9:48AM EDT | 43.00 | 25.10 | 23.80 | 27.90 | 0.00 | - | 1 | 1 | 0.00% |
| UPRO240920C00044000 | 2024-04-30 3:57PM EDT | 44.00 | 19.71 | 26.00 | 30.20 | 0.00 | - | 1 | 7 | 58.20% |
| UPRO240920C00045000 | 2024-05-13 12:26PM EDT | 45.00 | 24.46 | 25.00 | 29.20 | 0.00 | - | 5 | 15 | 55.98% |
| UPRO240920C00046000 | 2024-05-15 9:30AM EDT | 46.00 | 25.40 | 24.00 | 28.20 | 0.00 | - | 1 | 14 | 53.81% |
| UPRO240920C00047000 | 2024-04-26 10:21AM EDT | 47.00 | 18.60 | 23.00 | 27.50 | 0.00 | - | 25 | 26 | 54.44% |
| UPRO240920C00048000 | 2024-05-06 2:33PM EDT | 48.00 | 20.11 | 22.00 | 26.10 | 0.00 | - | 85 | 104 | 76.61% |
| UPRO240920C00049000 | 2024-04-15 11:04AM EDT | 49.00 | 18.68 | 21.00 | 24.70 | 0.00 | - | 1 | 4 | 69.36% |
| UPRO240920C00050000 | 2024-05-14 10:38AM EDT | 50.00 | 20.00 | 20.50 | 24.20 | 0.00 | - | 1 | 103 | 72.12% |
| UPRO240920C00051000 | 2024-04-22 10:24AM EDT | 51.00 | 12.32 | 20.50 | 24.30 | 0.00 | - | 9 | 9 | 60.82% |
| UPRO240920C00052000 | 2024-04-19 12:50PM EDT | 52.00 | 12.30 | 18.50 | 22.40 | 0.00 | - | 5 | 2 | 68.66% |
| UPRO240920C00053000 | 2024-04-12 1:02PM EDT | 53.00 | 16.00 | 15.10 | 19.70 | 0.00 | - | 7 | 32 | 47.88% |
| UPRO240920C00054000 | 2024-04-18 12:34PM EDT | 54.00 | 12.20 | 16.50 | 20.20 | 0.00 | - | 4 | 5 | 61.40% |
| UPRO240920C00055000 | 2024-05-17 3:48PM EDT | 55.00 | 18.58 | 16.40 | 20.00 | +3.58 | +23.87% | 3 | 93 | 66.00% |
| UPRO240920C00056000 | 2024-04-23 10:40AM EDT | 56.00 | 11.10 | 15.50 | 18.00 | 0.00 | - | 5 | 94 | 54.43% |
| UPRO240920C00057000 | 2024-04-18 2:57PM EDT | 57.00 | 9.50 | 14.00 | 18.40 | 0.00 | - | 1 | 24 | 63.87% |
| UPRO240920C00058000 | 2024-05-15 11:39AM EDT | 58.00 | 15.57 | 13.00 | 17.20 | 0.00 | - | 13 | 42 | 59.50% |
| UPRO240920C00059000 | 2024-05-07 2:09PM EDT | 59.00 | 11.40 | 12.90 | 16.90 | 0.00 | - | 5 | 25 | 62.26% |
| UPRO240920C00060000 | 2024-05-17 2:02PM EDT | 60.00 | 14.03 | 11.50 | 15.80 | +1.88 | +15.47% | 25 | 41 | 58.69% |
| UPRO240920C00061000 | 2024-05-07 10:35AM EDT | 61.00 | 10.30 | 11.30 | 14.80 | 0.00 | - | 5 | 36 | 55.91% |
| UPRO240920C00062000 | 2024-05-17 10:51AM EDT | 62.00 | 12.50 | 10.60 | 14.00 | -0.09 | -0.71% | 1 | 251 | 54.59% |
| UPRO240920C00063000 | 2024-05-17 3:28PM EDT | 63.00 | 11.65 | 11.30 | 13.60 | +2.35 | +25.27% | 10 | 143 | 56.01% |
| UPRO240920C00064000 | 2024-05-15 3:46PM EDT | 64.00 | 10.90 | 10.90 | 12.80 | -0.30 | -2.68% | 1 | 24 | 54.49% |
| UPRO240920C00065000 | 2024-05-14 1:47PM EDT | 65.00 | 8.29 | 10.10 | 10.40 | 0.00 | - | 4 | 158 | 42.15% |
| UPRO240920C00066000 | 2024-05-17 3:16PM EDT | 66.00 | 9.50 | 9.40 | 9.70 | -0.80 | -7.77% | 1 | 207 | 41.43% |
| UPRO240920C00070000 | 2024-05-17 2:11PM EDT | 70.00 | 6.80 | 6.80 | 7.10 | -0.35 | -4.90% | 5 | 569 | 38.56% |
| UPRO240920C00075000 | 2024-05-17 3:58PM EDT | 75.00 | 4.32 | 4.30 | 4.50 | -0.28 | -6.09% | 14 | 177 | 35.84% |
| UPRO240920C00080000 | 2024-05-17 10:28AM EDT | 80.00 | 2.60 | 2.50 | 2.65 | -0.15 | -5.45% | 4 | 173 | 33.92% |
| UPRO240920C00085000 | 2024-05-15 3:24PM EDT | 85.00 | 1.50 | 1.35 | 1.55 | 0.00 | - | 12 | 125 | 33.35% |
| UPRO240920C00090000 | 2024-05-10 12:56PM EDT | 90.00 | 0.65 | 0.65 | 0.90 | 0.00 | - | 1 | 14 | 33.28% |
| UPRO240920C00095000 | 2024-05-17 2:02PM EDT | 95.00 | 0.38 | 0.20 | 0.65 | -0.07 | -15.56% | 25 | 14 | 35.30% |
| UPRO240920C00105000 | 2024-03-28 12:53PM EDT | 105.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 45.39% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240920P00030000 | 2024-05-09 2:07PM EDT | 30.00 | 0.17 | 0.10 | 0.75 | 0.00 | - | 10 | 103 | 87.35% |
| UPRO240920P00035000 | 2024-05-09 2:34PM EDT | 35.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 7 | 82 | 74.32% |
| UPRO240920P00040000 | 2024-05-16 9:59AM EDT | 40.00 | 0.45 | 0.30 | 0.85 | 0.00 | - | 2 | 64 | 65.48% |
| UPRO240920P00042000 | 2024-05-06 12:43PM EDT | 42.00 | 0.77 | 0.25 | 0.90 | 0.00 | - | 2 | 43 | 60.84% |
| UPRO240920P00043000 | 2024-05-06 3:51PM EDT | 43.00 | 0.85 | 0.30 | 0.95 | 0.00 | - | 5 | 23 | 59.72% |
| UPRO240920P00044000 | 2024-05-06 10:42AM EDT | 44.00 | 0.63 | 0.50 | 0.90 | -0.27 | -30.00% | 1 | 35 | 59.08% |
| UPRO240920P00045000 | 2024-05-17 3:48PM EDT | 45.00 | 0.76 | 0.45 | 1.05 | +0.11 | +16.92% | 3 | 77 | 57.81% |
| UPRO240920P00046000 | 2024-05-15 11:32AM EDT | 46.00 | 0.72 | 0.40 | 1.10 | 0.00 | - | 2 | 4 | 55.57% |
| UPRO240920P00047000 | 2024-05-15 11:31AM EDT | 47.00 | 0.78 | 0.45 | 1.15 | 0.00 | - | 2 | 9 | 54.30% |
| UPRO240920P00048000 | 2024-05-15 11:30AM EDT | 48.00 | 0.83 | 0.50 | 1.20 | 0.00 | - | 2 | 7 | 52.98% |
| UPRO240920P00049000 | 2024-05-15 11:28AM EDT | 49.00 | 0.92 | 0.55 | 1.00 | 0.00 | - | 2 | 402 | 53.17% |
| UPRO240920P00050000 | 2024-05-15 10:10AM EDT | 50.00 | 1.00 | 0.60 | 1.30 | 0.00 | - | 4 | 130 | 50.22% |
| UPRO240920P00051000 | 2024-04-29 1:07PM EDT | 51.00 | 2.10 | 0.70 | 1.40 | 0.00 | - | 1 | 8 | 54.18% |
| UPRO240920P00052000 | 2024-05-15 12:17PM EDT | 52.00 | 1.14 | 0.05 | 1.15 | 0.00 | - | 2 | 8 | 48.71% |
| UPRO240920P00053000 | 2024-05-16 10:21AM EDT | 53.00 | 1.14 | 1.10 | 1.20 | 0.00 | - | 2 | 6 | 47.17% |
| UPRO240920P00054000 | 2024-05-06 1:46PM EDT | 54.00 | 2.15 | 1.20 | 1.30 | 0.00 | - | 1 | 11 | 46.19% |
| UPRO240920P00055000 | 2024-05-17 3:48PM EDT | 55.00 | 1.34 | 1.30 | 1.40 | -0.21 | -13.55% | 52 | 86 | 45.17% |
| UPRO240920P00056000 | 2024-05-02 11:27AM EDT | 56.00 | 3.90 | 1.40 | 1.50 | 0.00 | - | 1 | 10 | 44.04% |
| UPRO240920P00057000 | 2024-04-15 2:11PM EDT | 57.00 | 4.66 | 1.55 | 1.65 | 0.00 | - | 1 | 15 | 43.38% |
| UPRO240920P00058000 | 2024-05-15 9:35AM EDT | 58.00 | 1.95 | 1.65 | 1.75 | 0.00 | - | 1 | 45 | 42.11% |
| UPRO240920P00059000 | 2024-05-15 12:03PM EDT | 59.00 | 2.00 | 1.80 | 1.90 | 0.00 | - | 1 | 20 | 41.25% |
| UPRO240920P00060000 | 2024-05-16 11:30AM EDT | 60.00 | 1.98 | 1.95 | 2.10 | 0.00 | - | 1 | 204 | 40.72% |
| UPRO240920P00061000 | 2024-05-14 2:51PM EDT | 61.00 | 2.83 | 2.15 | 2.25 | 0.00 | - | 1 | 54 | 39.64% |
| UPRO240920P00062000 | 2024-05-15 9:38AM EDT | 62.00 | 2.77 | 2.35 | 2.45 | 0.00 | - | 2 | 44 | 38.87% |
| UPRO240920P00063000 | 2024-05-15 12:03PM EDT | 63.00 | 2.80 | 2.55 | 2.70 | 0.00 | - | 1 | 76 | 38.37% |
| UPRO240920P00064000 | 2024-05-10 11:10AM EDT | 64.00 | 4.00 | 2.80 | 2.90 | 0.00 | - | 3 | 26 | 37.35% |
| UPRO240920P00065000 | 2024-05-15 11:51AM EDT | 65.00 | 3.20 | 3.00 | 3.20 | -0.10 | -3.03% | 25 | 279 | 36.94% |
| UPRO240920P00066000 | 2024-05-17 10:27AM EDT | 66.00 | 3.50 | 3.30 | 3.50 | +0.20 | +6.06% | 3 | 73 | 36.37% |
| UPRO240920P00070000 | 2024-05-17 1:50PM EDT | 70.00 | 4.90 | 4.50 | 4.90 | +0.11 | +2.30% | 1 | 365 | 33.92% |
| UPRO240920P00075000 | 2024-05-16 10:35AM EDT | 75.00 | 6.76 | 7.00 | 7.30 | 0.00 | - | 1 | 64 | 31.25% |
| UPRO240920P00080000 | 2024-05-16 9:40AM EDT | 80.00 | 10.00 | 9.10 | 10.60 | 0.00 | - | 1 | 11 | 29.76% |
| UPRO240920P00085000 | 2024-03-19 1:45PM EDT | 85.00 | 18.20 | 22.00 | 26.50 | 0.00 | - | 4 | 4 | 92.22% |
© 2024 Yahoo. Todos los derechos reservados.