ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:34PM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240510C00005500 | 2024-04-03 1:03PM EDT | 5.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 200 | 200 | 0.00% |
| SPXU240510C00006000 | 2024-04-05 12:57PM EDT | 6.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXU240510C00006500 | 2024-04-09 3:53PM EDT | 6.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 318 | 1,227 | 0.00% |
| SPXU240510C00007000 | 2024-04-09 1:04PM EDT | 7.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 0.00% |
| SPXU240510C00007500 | 2024-04-01 2:04PM EDT | 7.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SPXU240510C00008000 | 2024-04-09 10:42AM EDT | 8.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 0.00% |
| SPXU240510C00008500 | 2024-04-05 2:48PM EDT | 8.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXU240510C00010000 | 2024-04-02 9:49AM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SPXU240510C00032000 | 2024-04-23 12:29PM EDT | 32.00 | 4.20 | 1.19 | 2.57 | 0.00 | - | 1 | 2 | 118.36% |
| SPXU240510C00033000 | 2024-05-07 2:19PM EDT | 33.00 | 0.93 | 0.86 | 0.98 | 0.00 | - | 80 | 78 | 28.52% |
| SPXU240510C00033500 | 2024-05-08 10:32AM EDT | 33.50 | 0.54 | 0.56 | 0.60 | -0.01 | -1.82% | 4 | 135 | 29.10% |
| SPXU240510C00034000 | 2024-05-08 12:37PM EDT | 34.00 | 0.33 | 0.30 | 0.34 | +0.04 | +13.79% | 40 | 287 | 31.06% |
| SPXU240510C00034500 | 2024-05-08 12:19PM EDT | 34.50 | 0.15 | 0.15 | 0.18 | -0.08 | -34.78% | 33 | 84 | 33.01% |
| SPXU240510C00035000 | 2024-05-08 12:16PM EDT | 35.00 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 26 | 238 | 35.94% |
| SPXU240510C00035500 | 2024-05-08 11:55AM EDT | 35.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 9 | 88 | 39.45% |
| SPXU240510C00036000 | 2024-05-08 11:54AM EDT | 36.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 275 | 43.75% |
| SPXU240510C00036500 | 2024-05-07 11:01AM EDT | 36.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 117 | 48.44% |
| SPXU240510C00037000 | 2024-05-08 10:34AM EDT | 37.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 3 | 81 | 53.91% |
| SPXU240510C00037500 | 2024-05-06 1:49PM EDT | 37.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 67 | 204 | 55.47% |
| SPXU240510C00038000 | 2024-05-03 3:59PM EDT | 38.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 25 | 116 | 89.06% |
| SPXU240510C00038500 | 2024-05-03 3:02PM EDT | 38.50 | 0.06 | 0.00 | 0.21 | 0.00 | - | 26 | 39 | 96.88% |
| SPXU240510C00039000 | 2024-05-06 10:42AM EDT | 39.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 1,011 | 103.91% |
| SPXU240510C00039500 | 2024-05-03 10:51AM EDT | 39.50 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 110 | 111.33% |
| SPXU240510C00040500 | 2024-05-02 11:14AM EDT | 40.50 | 0.15 | 0.00 | 0.21 | 0.00 | - | 14 | 29 | 125.00% |
| SPXU240510C00041000 | 2024-05-02 10:01AM EDT | 41.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 131.25% |
| SPXU240510C00041500 | 2024-04-25 10:26AM EDT | 41.50 | 0.40 | 0.00 | 0.21 | 0.00 | - | 2 | 3 | 137.89% |
| SPXU240510C00042000 | 2024-05-06 11:09AM EDT | 42.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 35 | 91 | 144.14% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240510P00006500 | 2024-04-09 12:54PM EDT | 6.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 53 | 713 | 50.00% |
| SPXU240510P00007000 | 2024-04-08 3:35PM EDT | 7.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| SPXU240510P00030500 | 2024-04-15 1:20PM EDT | 30.50 | 0.11 | 0.00 | 0.21 | 0.00 | - | - | 6 | 87.11% |
| SPXU240510P00031500 | 2024-04-15 1:20PM EDT | 31.50 | 0.19 | 0.00 | 0.21 | 0.00 | - | - | 6 | 66.41% |
| SPXU240510P00032500 | 2024-05-07 1:59PM EDT | 32.50 | 0.05 | 0.01 | 0.22 | 0.00 | - | 37 | 35 | 59.57% |
| SPXU240510P00033000 | 2024-05-07 2:53PM EDT | 33.00 | 0.11 | 0.04 | 0.08 | 0.00 | - | 45 | 63 | 30.66% |
| SPXU240510P00033500 | 2024-05-08 10:59AM EDT | 33.50 | 0.24 | 0.17 | 0.21 | -0.06 | -20.00% | 9 | 70 | 31.35% |
| SPXU240510P00034000 | 2024-05-08 12:28PM EDT | 34.00 | 0.46 | 0.40 | 0.45 | -0.23 | -33.33% | 115 | 89 | 33.01% |
| SPXU240510P00034500 | 2024-05-08 10:04AM EDT | 34.50 | 0.78 | 0.75 | 0.81 | -0.02 | -2.50% | 1 | 36 | 37.11% |
| SPXU240510P00035000 | 2024-05-07 2:07PM EDT | 35.00 | 1.22 | 0.96 | 1.63 | 0.00 | - | 1 | 31 | 79.88% |
| SPXU240510P00035500 | 2024-05-07 12:36PM EDT | 35.50 | 2.04 | 1.35 | 2.45 | 0.00 | - | 1 | 15 | 71.09% |
| SPXU240510P00036000 | 2024-05-03 12:51PM EDT | 36.00 | 1.35 | 1.27 | 2.82 | 0.00 | - | 1 | 32 | 123.63% |
| SPXU240510P00036500 | 2024-05-03 1:59PM EDT | 36.50 | 1.75 | 1.76 | 3.30 | 0.00 | - | 11 | 19 | 133.98% |
| SPXU240510P00037000 | 2024-05-06 3:54PM EDT | 37.00 | 3.05 | 2.28 | 3.80 | 0.00 | - | 1 | 22 | 145.70% |
| SPXU240510P00037500 | 2024-05-02 3:42PM EDT | 37.50 | 1.60 | 2.74 | 4.55 | 0.00 | - | 7 | 19 | 71.48% |
| SPXU240510P00039000 | 2024-05-03 11:50AM EDT | 39.00 | 4.50 | 4.45 | 5.90 | 0.00 | - | 1 | 0 | 100.39% |
© 2024 Yahoo. Todos los derechos reservados.