ProShares UltraPro Dow30 (UDOW)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240517C00060000 | 2024-04-12 1:19PM EDT | 60.00 | 14.55 | 14.20 | 17.00 | 0.00 | - | 5 | 5 | 79.79% |
| UDOW240517C00065000 | 2024-04-26 9:44AM EDT | 65.00 | 10.00 | 10.00 | 10.80 | +1.40 | +16.28% | 1 | 26 | 52.69% |
| UDOW240517C00067000 | 2024-04-25 9:30AM EDT | 67.00 | 6.60 | 8.00 | 8.70 | 0.00 | - | 41 | 164 | 51.51% |
| UDOW240517C00068000 | 2024-04-25 1:45PM EDT | 68.00 | 7.10 | 7.10 | 8.20 | 0.00 | - | 2 | 41 | 56.89% |
| UDOW240517C00069000 | 2024-04-23 3:24PM EDT | 69.00 | 8.30 | 6.40 | 7.60 | 0.00 | - | 1 | 35 | 58.94% |
| UDOW240517C00070000 | 2024-04-26 10:13AM EDT | 70.00 | 6.10 | 5.00 | 6.90 | +0.70 | +12.96% | 2 | 69 | 58.50% |
| UDOW240517C00071000 | 2024-04-25 3:59PM EDT | 71.00 | 4.70 | 5.00 | 5.90 | 0.00 | - | 25 | 25 | 52.88% |
| UDOW240517C00072000 | 2024-04-26 1:22PM EDT | 72.00 | 4.70 | 3.00 | 4.50 | +0.68 | +16.92% | 48 | 123 | 41.02% |
| UDOW240517C00073000 | 2024-04-26 3:41PM EDT | 73.00 | 3.81 | 3.60 | 4.40 | +0.71 | +22.90% | 59 | 341 | 48.36% |
| UDOW240517C00074000 | 2024-04-26 11:07AM EDT | 74.00 | 3.10 | 3.00 | 3.20 | +0.20 | +6.90% | 24 | 143 | 39.01% |
| UDOW240517C00075000 | 2024-04-26 2:35PM EDT | 75.00 | 2.60 | 1.45 | 2.60 | +0.20 | +8.33% | 98 | 176 | 37.60% |
| UDOW240517C00076000 | 2024-04-26 3:54PM EDT | 76.00 | 2.07 | 1.95 | 2.05 | +0.22 | +11.89% | 37 | 135 | 36.06% |
| UDOW240517C00077000 | 2024-04-26 3:56PM EDT | 77.00 | 1.55 | 1.50 | 1.65 | +0.15 | +10.71% | 48 | 260 | 35.79% |
| UDOW240517C00078000 | 2024-04-26 3:41PM EDT | 78.00 | 1.25 | 1.10 | 1.25 | +0.10 | +8.70% | 2 | 151 | 34.64% |
| UDOW240517C00079000 | 2024-04-26 2:25PM EDT | 79.00 | 1.00 | 0.85 | 0.95 | +0.40 | +66.67% | 30 | 210 | 34.08% |
| UDOW240517C00080000 | 2024-04-26 3:54PM EDT | 80.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 233 | 174 | 33.45% |
| UDOW240517C00081000 | 2024-04-26 11:34AM EDT | 81.00 | 0.41 | 0.40 | 0.50 | -0.49 | -54.44% | 1 | 310 | 32.81% |
| UDOW240517C00082000 | 2024-04-26 12:37PM EDT | 82.00 | 0.35 | 0.30 | 0.35 | +0.05 | +16.67% | 17 | 113 | 32.28% |
| UDOW240517C00083000 | 2024-04-26 1:10PM EDT | 83.00 | 0.25 | 0.20 | 0.25 | -0.35 | -58.33% | 8 | 129 | 32.13% |
| UDOW240517C00084000 | 2024-04-26 10:55AM EDT | 84.00 | 0.19 | 0.15 | 0.20 | +0.01 | +5.56% | 10 | 291 | 33.01% |
| UDOW240517C00085000 | 2024-04-25 12:20PM EDT | 85.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 9 | 88 | 33.40% |
| UDOW240517C00086000 | 2024-04-24 11:10AM EDT | 86.00 | 0.21 | 0.05 | 0.35 | 0.00 | - | 62 | 710 | 43.41% |
| UDOW240517C00087000 | 2024-04-15 1:46PM EDT | 87.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 50.59% |
| UDOW240517C00088000 | 2024-04-25 9:37AM EDT | 88.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 10 | 26 | 46.78% |
| UDOW240517C00089000 | 2024-04-12 9:48AM EDT | 89.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 55.86% |
| UDOW240517C00090000 | 2024-04-26 9:44AM EDT | 90.00 | 0.21 | 0.00 | 0.35 | -0.04 | -16.00% | 1 | 30 | 53.42% |
| UDOW240517C00091000 | 2024-04-22 11:05AM EDT | 91.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 51.76% |
| UDOW240517C00093000 | 2024-04-04 3:25PM EDT | 93.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 56.10% |
| UDOW240517C00095000 | 2024-04-04 3:25PM EDT | 95.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 4 | 20 | 60.25% |
| UDOW240517C00100000 | 2024-04-23 11:49AM EDT | 100.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 70.12% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240517P00050000 | 2024-04-22 11:53AM EDT | 50.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 10 | 12 | 89.06% |
| UDOW240517P00055000 | 2024-04-18 10:11AM EDT | 55.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | - | 1 | 77.93% |
| UDOW240517P00060000 | 2024-04-26 2:08PM EDT | 60.00 | 0.14 | 0.10 | 0.15 | -0.16 | -53.33% | 3 | 195 | 51.76% |
| UDOW240517P00065000 | 2024-04-26 2:35PM EDT | 65.00 | 0.30 | 0.30 | 0.35 | -0.15 | -33.33% | 61 | 89 | 45.31% |
| UDOW240517P00066000 | 2024-04-22 1:21PM EDT | 66.00 | 0.68 | 0.35 | 0.45 | 0.00 | - | 13 | 14 | 44.68% |
| UDOW240517P00067000 | 2024-04-26 11:43AM EDT | 67.00 | 0.55 | 0.40 | 0.55 | -0.45 | -45.00% | 1 | 3 | 43.46% |
| UDOW240517P00069000 | 2024-04-26 3:32PM EDT | 69.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 9 | 56 | 40.67% |
| UDOW240517P00070000 | 2024-04-26 11:18AM EDT | 70.00 | 1.05 | 0.85 | 1.00 | -0.25 | -19.23% | 6 | 177 | 39.94% |
| UDOW240517P00071000 | 2024-04-25 3:35PM EDT | 71.00 | 1.45 | 1.05 | 1.20 | 0.00 | - | 13 | 88 | 38.53% |
| UDOW240517P00072000 | 2024-04-26 2:13PM EDT | 72.00 | 1.28 | 1.30 | 1.45 | -0.87 | -40.47% | 1 | 42 | 37.31% |
| UDOW240517P00073000 | 2024-04-26 2:09PM EDT | 73.00 | 1.55 | 1.60 | 1.80 | -1.05 | -40.38% | 4 | 37 | 36.87% |
| UDOW240517P00074000 | 2024-04-26 11:07AM EDT | 74.00 | 2.00 | 2.00 | 2.15 | -0.75 | -27.27% | 8 | 112 | 35.60% |
| UDOW240517P00075000 | 2024-04-26 3:42PM EDT | 75.00 | 2.45 | 2.40 | 3.60 | -1.05 | -30.00% | 74 | 113 | 48.93% |
| UDOW240517P00076000 | 2024-04-26 10:59AM EDT | 76.00 | 3.10 | 2.90 | 3.20 | -1.00 | -24.39% | 1 | 49 | 35.50% |
| UDOW240517P00077000 | 2024-04-25 10:03AM EDT | 77.00 | 5.70 | 3.40 | 3.70 | 0.00 | - | 2 | 25 | 33.77% |
| UDOW240517P00078000 | 2024-04-25 1:54PM EDT | 78.00 | 4.71 | 3.70 | 4.40 | 0.00 | - | 7 | 64 | 34.03% |
| UDOW240517P00079000 | 2024-04-23 1:48PM EDT | 79.00 | 5.00 | 4.20 | 6.00 | +0.90 | +21.95% | 1 | 229 | 47.80% |
| UDOW240517P00080000 | 2024-04-26 12:50PM EDT | 80.00 | 5.43 | 5.10 | 6.00 | -1.27 | -18.96% | 3 | 64 | 35.55% |
| UDOW240517P00081000 | 2024-04-19 3:51PM EDT | 81.00 | 6.50 | 6.10 | 7.40 | 0.00 | - | 1 | 9 | 46.46% |
| UDOW240517P00082000 | 2024-04-24 1:16PM EDT | 82.00 | 6.00 | 6.40 | 7.80 | 0.00 | - | 18 | 47 | 38.53% |
| UDOW240517P00083000 | 2024-04-04 1:06PM EDT | 83.00 | 4.00 | 7.80 | 8.60 | 0.00 | - | 66 | 75 | 36.87% |
| UDOW240517P00084000 | 2024-04-19 2:40PM EDT | 84.00 | 11.25 | 8.20 | 9.70 | 0.00 | - | 20 | 26 | 42.38% |
| UDOW240517P00085000 | 2024-04-23 10:43AM EDT | 85.00 | 9.00 | 8.30 | 11.50 | 0.00 | - | 6 | 12 | 62.55% |
| UDOW240517P00087000 | 2024-04-26 1:39PM EDT | 87.00 | 11.65 | 10.30 | 13.90 | +7.05 | +153.26% | 1 | 1 | 76.61% |
| UDOW240517P00090000 | 2024-04-15 11:15AM EDT | 90.00 | 15.90 | 14.20 | 16.90 | 0.00 | - | 5 | 0 | 53.81% |
| UDOW240517P00091000 | 2024-04-08 11:57AM EDT | 91.00 | 11.90 | 15.10 | 17.80 | 0.00 | - | - | 7 | 52.20% |
| UDOW240517P00092000 | 2024-04-15 1:55PM EDT | 92.00 | 19.50 | 16.20 | 18.90 | 0.00 | - | 7 | 0 | 58.50% |
| UDOW240517P00093000 | 2024-03-21 2:02PM EDT | 93.00 | 7.50 | 17.10 | 21.90 | 0.00 | - | - | 0 | 86.57% |
© 2024 Yahoo. Todos los derechos reservados.