U.S. markets open in 6 hours 25 minutes
F S&P 500
5,333.25 +6.00 (+0.11%) F Dow Jones
40,168.00 +31.00 (+0.08%) F Nasdaq
18,668.25 +33.00 (+0.18%) E-mini Russell 2000 Index Futur
2,105.40 -0.10 (-0.00%) Petróleo
80.24 +0.18 (+0.22%) Oro
2,440.80 +23.40 (+0.97%)
ProShares UltraPro Dow30 (UDOW)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240621C00035000 | 2024-03-27 10:05AM EDT | 35.00 | 48.70 | 39.10 | 40.60 | 0.00 | - | 4 | 1 | 0.00% |
| UDOW240621C00040000 | 2023-11-03 3:09PM EDT | 40.00 | 18.35 | 25.50 | 30.20 | 0.00 | - | 1 | 1 | 0.00% |
| UDOW240621C00045000 | 2024-02-12 10:30AM EDT | 45.00 | 34.65 | 35.30 | 39.40 | 0.00 | - | - | 1 | 0.00% |
| UDOW240621C00048000 | 2023-10-27 10:53AM EDT | 48.00 | 8.00 | 16.50 | 17.10 | 0.00 | - | 7 | 0 | 0.00% |
| UDOW240621C00050000 | 2024-01-03 2:49PM EDT | 50.00 | 25.33 | 28.50 | 32.50 | 0.00 | - | 3 | 7 | 0.00% |
| UDOW240621C00052000 | 2023-12-13 3:07PM EDT | 52.00 | 19.77 | 22.90 | 23.40 | 0.00 | - | - | 1 | 0.00% |
| UDOW240621C00054000 | 2024-01-16 12:45PM EDT | 54.00 | 20.20 | 24.60 | 29.50 | 0.00 | - | 4 | 5 | 0.00% |
| UDOW240621C00055000 | 2024-05-16 10:26AM EDT | 55.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UDOW240621C00056000 | 2024-03-28 3:27PM EDT | 56.00 | 30.28 | 18.00 | 20.70 | 0.00 | - | 9 | 11 | 0.00% |
| UDOW240621C00057000 | 2024-02-13 11:42AM EDT | 57.00 | 21.45 | 22.00 | 26.80 | 0.00 | - | 1 | 3 | 0.00% |
| UDOW240621C00058000 | 2024-03-07 12:57PM EDT | 58.00 | 22.55 | 21.60 | 24.10 | 0.00 | - | 1 | 7 | 0.00% |
| UDOW240621C00059000 | 2024-04-16 11:03AM EDT | 59.00 | 15.74 | 24.50 | 27.40 | 0.00 | - | 20 | 37 | 100.05% |
| UDOW240621C00060000 | 2024-05-03 9:39AM EDT | 60.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UDOW240621C00061000 | 2023-12-14 10:57AM EDT | 61.00 | 15.00 | 15.20 | 15.80 | 0.00 | - | 5 | 9 | 0.00% |
| UDOW240621C00062000 | 2024-05-16 12:11PM EDT | 62.00 | 23.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UDOW240621C00063000 | 2024-05-16 10:31AM EDT | 63.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UDOW240621C00064000 | 2024-04-16 10:50AM EDT | 64.00 | 11.00 | 19.50 | 22.70 | 0.00 | - | 15 | 17 | 89.11% |
| UDOW240621C00065000 | 2024-05-17 12:08PM EDT | 65.00 | 19.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UDOW240621C00066000 | 2024-03-19 3:52PM EDT | 66.00 | 16.80 | 8.00 | 9.60 | 0.00 | - | 1 | 12 | 0.00% |
| UDOW240621C00067000 | 2024-05-10 9:51AM EDT | 67.00 | 15.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UDOW240621C00068000 | 2024-05-07 11:43AM EDT | 68.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UDOW240621C00070000 | 2024-05-17 12:12PM EDT | 70.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UDOW240621C00071000 | 2024-05-10 10:33AM EDT | 71.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UDOW240621C00072000 | 2024-05-09 10:06AM EDT | 72.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| UDOW240621C00073000 | 2024-05-16 3:52PM EDT | 73.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UDOW240621C00074000 | 2024-05-09 11:32AM EDT | 74.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UDOW240621C00075000 | 2024-05-17 2:38PM EDT | 75.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UDOW240621C00076000 | 2024-05-10 11:13AM EDT | 76.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UDOW240621C00077000 | 2024-05-17 3:50PM EDT | 77.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UDOW240621C00078000 | 2024-05-17 12:33PM EDT | 78.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UDOW240621C00079000 | 2024-05-10 2:59PM EDT | 79.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UDOW240621C00080000 | 2024-05-17 12:55PM EDT | 80.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UDOW240621C00081000 | 2024-05-17 3:46PM EDT | 81.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UDOW240621C00082000 | 2024-05-17 1:19PM EDT | 82.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UDOW240621C00083000 | 2024-05-17 3:47PM EDT | 83.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UDOW240621C00084000 | 2024-05-17 3:58PM EDT | 84.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UDOW240621C00085000 | 2024-05-17 3:58PM EDT | 85.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| UDOW240621C00086000 | 2024-05-17 3:59PM EDT | 86.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| UDOW240621C00087000 | 2024-05-16 9:30AM EDT | 87.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| UDOW240621C00088000 | 2024-05-17 3:38PM EDT | 88.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| UDOW240621C00089000 | 2024-05-17 9:38AM EDT | 89.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| UDOW240621C00090000 | 2024-05-17 2:14PM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UDOW240621C00091000 | 2024-05-16 12:23PM EDT | 91.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| UDOW240621C00092000 | 2024-05-17 2:50PM EDT | 92.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UDOW240621C00093000 | 2024-05-17 3:29PM EDT | 93.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UDOW240621C00094000 | 2024-05-17 3:55PM EDT | 94.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UDOW240621C00095000 | 2024-05-16 10:16AM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UDOW240621C00100000 | 2024-05-10 12:51PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UDOW240621C00105000 | 2024-03-19 1:17PM EDT | 105.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 49.07% |
| UDOW240621C00110000 | 2024-03-15 10:44AM EDT | 110.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 56.98% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240621P00030000 | 2024-05-10 11:18AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UDOW240621P00035000 | 2024-03-18 9:36AM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 153.13% |
| UDOW240621P00040000 | 2024-05-13 11:22AM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UDOW240621P00045000 | 2024-02-20 2:43PM EDT | 45.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| UDOW240621P00046000 | 2024-01-12 2:32PM EDT | 46.00 | 0.72 | 0.15 | 0.65 | 0.00 | - | - | 2 | 120.12% |
| UDOW240621P00048000 | 2024-04-22 12:51PM EDT | 48.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UDOW240621P00049000 | 2024-04-18 10:35AM EDT | 49.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 108.01% |
| UDOW240621P00050000 | 2024-04-26 3:55PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| UDOW240621P00051000 | 2024-03-04 4:21PM EDT | 51.00 | 0.45 | 0.15 | 0.60 | 0.00 | - | 2 | 22 | 101.27% |
| UDOW240621P00052000 | 2023-12-19 12:22PM EDT | 52.00 | 1.62 | 1.15 | 1.30 | 0.00 | - | 10 | 9 | 129.05% |
| UDOW240621P00054000 | 2024-02-13 3:06PM EDT | 54.00 | 1.05 | 0.45 | 0.55 | 0.00 | - | 4 | 8 | 97.27% |
| UDOW240621P00055000 | 2024-05-17 3:20PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UDOW240621P00056000 | 2024-04-26 11:29AM EDT | 56.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UDOW240621P00057000 | 2024-04-23 11:04AM EDT | 57.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UDOW240621P00058000 | 2024-01-30 10:58AM EDT | 58.00 | 1.35 | 0.70 | 0.80 | 0.00 | - | 1 | 1 | 92.97% |
| UDOW240621P00059000 | 2024-04-24 12:57PM EDT | 59.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UDOW240621P00060000 | 2024-05-17 1:32PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UDOW240621P00061000 | 2024-01-10 4:52PM EDT | 61.00 | 2.36 | 1.35 | 1.50 | 0.00 | - | 5 | 13 | 99.76% |
| UDOW240621P00062000 | 2024-05-17 3:52PM EDT | 62.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UDOW240621P00063000 | 2024-05-01 2:46PM EDT | 63.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UDOW240621P00064000 | 2024-05-09 11:13AM EDT | 64.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UDOW240621P00065000 | 2024-05-16 10:11AM EDT | 65.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UDOW240621P00066000 | 2024-05-07 3:34PM EDT | 66.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UDOW240621P00067000 | 2024-05-17 3:11PM EDT | 67.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UDOW240621P00068000 | 2024-05-02 2:04PM EDT | 68.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UDOW240621P00069000 | 2024-05-17 3:46PM EDT | 69.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UDOW240621P00070000 | 2024-05-17 3:33PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UDOW240621P00071000 | 2024-05-15 10:43AM EDT | 71.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UDOW240621P00072000 | 2024-05-17 12:37PM EDT | 72.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UDOW240621P00073000 | 2024-05-13 10:24AM EDT | 73.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UDOW240621P00074000 | 2024-05-15 11:07AM EDT | 74.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| UDOW240621P00075000 | 2024-05-17 1:39PM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UDOW240621P00076000 | 2024-05-17 2:48PM EDT | 76.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UDOW240621P00077000 | 2024-05-17 10:52AM EDT | 77.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| UDOW240621P00078000 | 2024-05-17 3:16PM EDT | 78.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 6.25% |
| UDOW240621P00079000 | 2024-05-17 9:45AM EDT | 79.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UDOW240621P00080000 | 2024-05-17 3:25PM EDT | 80.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| UDOW240621P00081000 | 2024-05-17 12:43PM EDT | 81.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| UDOW240621P00082000 | 2024-05-17 3:57PM EDT | 82.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| UDOW240621P00083000 | 2024-05-17 3:41PM EDT | 83.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| UDOW240621P00084000 | 2024-05-17 12:59PM EDT | 84.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| UDOW240621P00085000 | 2024-05-17 10:57AM EDT | 85.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| UDOW240621P00086000 | 2024-05-17 3:59PM EDT | 86.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UDOW240621P00087000 | 2024-05-16 2:57PM EDT | 87.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UDOW240621P00088000 | 2024-05-17 3:25PM EDT | 88.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UDOW240621P00089000 | 2024-05-17 3:24PM EDT | 89.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UDOW240621P00090000 | 2024-05-16 12:06PM EDT | 90.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UDOW240621P00095000 | 2024-05-17 1:28PM EDT | 95.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| UDOW240621P00100000 | 2024-03-12 1:20PM EDT | 100.00 | 19.80 | 21.60 | 24.50 | 0.00 | - | 5 | 5 | 131.73% |
| UDOW240621P00105000 | 2024-04-19 3:35PM EDT | 105.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.