Mercado fechado

ProShares UltraShort S&P500 (SDS)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
24,60-0,06 (-0,24%)
No fechamento: 04:00PM EDT
24,61 +0,01 (+0,04%)
Pós-fechamento: 07:48PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SDS240621C000200002024-05-15 3:58PM EDT20.004.604.605.000.00-63755.47%
SDS240621C000210002024-04-11 10:41AM EDT21.005.034.104.700.00-10077.25%
SDS240621C000220002024-05-16 10:42AM EDT22.002.541.053.00+2.54--246.19%
SDS240621C000230002024-05-16 10:44AM EDT23.001.621.202.70+1.62--261.82%
SDS240621C000240002024-05-17 3:41PM EDT24.001.010.951.15+0.01+1.00%2157427.54%
SDS240621C000250002024-05-17 3:59PM EDT25.000.530.500.55-0.02-3.64%1791,16824.27%
SDS240621C000260002024-05-17 3:59PM EDT26.000.270.250.30-0.03-10.00%17285826.47%
SDS240621C000270002024-05-17 3:56PM EDT27.000.180.150.20+0.13+260.00%251,36830.47%
SDS240621C000280002024-05-17 2:07PM EDT28.000.090.100.15-0.01-10.00%11,32534.77%
SDS240621C000290002024-05-15 3:58PM EDT29.000.050.000.200.00-3520544.63%
SDS240621C000300002024-05-16 3:23PM EDT30.000.100.000.150.00-21,45547.17%
SDS240621C000310002024-05-08 12:44PM EDT31.000.100.000.150.00-832352.73%
SDS240621C000320002024-05-09 10:53AM EDT32.000.050.000.250.00-213255.66%
SDS240621C000330002024-05-15 3:52PM EDT33.000.050.000.400.00-5012767.29%
SDS240621C000340002024-05-15 3:55PM EDT34.000.050.000.450.00-6025474.22%
SDS240621C000350002024-05-02 10:23AM EDT35.000.100.000.200.00-112466.60%
SDS240621C000360002024-03-18 9:49AM EDT36.000.200.200.350.00-17387.60%
SDS240621C000370002024-04-18 2:28PM EDT37.000.210.000.500.00-41090.04%
SDS240621C000380002024-04-16 3:27PM EDT38.000.200.000.500.00-1494.34%
SDS240621C000390002024-04-25 1:44PM EDT39.000.140.000.500.00-306898.44%
SDS240621C000400002024-04-18 11:25AM EDT40.000.200.000.500.00-145102.34%
SDS240621C000410002024-03-26 2:12PM EDT41.000.050.000.500.00-37106.06%
SDS240621C000420002024-04-23 10:01AM EDT42.000.120.000.500.00-411109.77%
SDS240621C000430002023-11-20 11:18AM EDT43.001.300.351.100.00-111146.48%
SDS240621C000440002024-04-23 9:30AM EDT44.000.100.000.500.00-72116.80%
SDS240621C000450002024-04-19 12:28PM EDT45.000.140.000.500.00-281120.12%
SDS240621C000460002024-04-25 9:30AM EDT46.000.220.000.500.00-77123.24%
SDS240621C000470002024-02-14 1:14PM EDT47.000.200.002.250.00-13182.81%
SDS240621C000490002023-12-05 11:30AM EDT49.001.000.150.950.00-1010157.03%
SDS240621C000500002024-05-03 9:30AM EDT50.000.050.000.500.00-158135.35%
SDS240621C000520002024-02-20 2:17PM EDT52.000.150.002.200.00--1198.73%
SDS240621C000530002024-01-03 10:48AM EDT53.000.450.100.450.00-26146.09%
SDS240621C000550002024-04-04 9:30AM EDT55.000.040.002.150.00-7086206.64%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SDS240621P000210002024-04-22 11:31AM EDT21.000.330.000.500.00-1162.89%
SDS240621P000230002024-05-16 11:40AM EDT23.000.340.050.150.00-2622.95%
SDS240621P000240002024-05-16 9:45AM EDT24.000.400.000.450.00-15324.02%
SDS240621P000250002024-05-17 2:55PM EDT25.000.710.700.85+0.15+26.79%413220.90%
SDS240621P000260002024-05-17 11:42AM EDT26.001.491.301.75-0.16-9.70%16028.52%
SDS240621P000270002024-05-13 10:31AM EDT27.002.252.152.700.00-15030435.45%
SDS240621P000280002024-05-09 12:07PM EDT28.002.572.653.700.00-22543.36%
SDS240621P000290002024-05-07 12:39PM EDT29.003.453.006.000.00-2389103.32%
SDS240621P000300002024-05-08 9:33AM EDT30.004.104.706.300.00-139585.16%
SDS240621P000310002024-04-16 11:00AM EDT31.004.455.006.900.00-36974.32%
SDS240621P000320002024-01-30 10:50AM EDT32.004.703.908.100.00-2290.43%
SDS240621P000330002024-03-22 3:39PM EDT33.008.013.205.800.00-11710.00%
SDS240621P000340002024-03-06 11:46AM EDT34.008.006.6010.900.00-11136.91%
SDS240621P000350002024-02-13 4:16PM EDT35.007.407.1011.400.00-12122.27%
SDS240621P000360002024-03-04 2:00PM EDT36.0010.008.5012.800.00-30145.02%
SDS240621P000450002024-03-20 12:31PM EDT45.0019.5514.7019.500.00-100.00%
SDS240621P000500002024-03-20 12:31PM EDT50.0024.4519.7024.500.00-100.00%