Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
62.653,86 +3.517,54 (+5,95%)
ProShares Short S&P500 (SH)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SH240517C00010000 | 2024-05-01 3:16PM EDT | 10.00 | 2.30 | 1.90 | 2.65 | 0.00 | - | 5 | 1 | 66.41% |
| SH240517C00011000 | 2024-05-01 3:20PM EDT | 11.00 | 1.35 | 0.90 | 1.50 | 0.00 | - | 2 | 381 | 77.34% |
| SH240517C00012000 | 2024-05-03 3:31PM EDT | 12.00 | 0.28 | 0.25 | 0.35 | -0.17 | -37.78% | 9 | 1,569 | 22.07% |
| SH240517C00013000 | 2024-05-03 10:11AM EDT | 13.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 10 | 8,591 | 27.74% |
| SH240517C00014000 | 2024-04-18 11:16AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 1,784 | 48.44% |
| SH240517C00015000 | 2024-04-30 2:28PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 867 | 57.03% |
| SH240517C00016000 | 2024-02-16 1:29PM EDT | 16.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 13 | 300 | 123.05% |
| SH240517C00017000 | 2024-03-07 11:15AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 225 | 356 | 95.31% |
| SH240517C00018000 | 2024-04-24 11:41AM EDT | 18.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 141 | 95.31% |
| SH240517C00019000 | 2023-10-18 9:57AM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| SH240517C00020000 | 2024-04-24 3:31PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 52 | 117.19% |
| SH240517C00021000 | 2023-09-28 1:09PM EDT | 21.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 10 | 10 | 179.69% |
| SH240517C00023000 | 2023-10-12 3:28PM EDT | 23.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 20 | 200.78% |
| SH240517C00024000 | 2024-01-04 12:25PM EDT | 24.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 10 | 350.59% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SH240517P00008000 | 2024-04-23 9:52AM EDT | 8.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 110.94% |
| SH240517P00010000 | 2023-11-20 10:33AM EDT | 10.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 130.47% |
| SH240517P00011000 | 2024-05-03 9:30AM EDT | 11.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 24 | 41.80% |
| SH240517P00012000 | 2024-05-03 3:31PM EDT | 12.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 13 | 1,389 | 13.67% |
| SH240517P00013000 | 2024-05-03 3:31PM EDT | 13.00 | 0.77 | 0.65 | 0.90 | +0.02 | +2.67% | 1 | 292 | 39.45% |
| SH240517P00014000 | 2024-04-29 10:37AM EDT | 14.00 | 1.75 | 1.40 | 2.15 | 0.00 | - | 1 | 3 | 97.66% |
| SH240517P00015000 | 2024-02-16 4:14PM EDT | 15.00 | 2.75 | 0.50 | 5.00 | 0.00 | - | 1 | 73 | 318.95% |
| SH240517P00016000 | 2024-01-25 2:34PM EDT | 16.00 | 3.26 | 2.05 | 6.00 | 0.00 | - | 1 | 92 | 123.83% |
| SH240517P00017000 | 2023-12-11 4:58PM EDT | 17.00 | 3.60 | 2.75 | 6.10 | 0.00 | - | 7 | 14 | 273.05% |
| SH240517P00019000 | 2023-10-17 12:45PM EDT | 19.00 | 4.90 | 4.90 | 5.50 | 0.00 | - | - | 4 | 0.00% |
| SH240517P00021000 | 2023-11-20 1:47PM EDT | 21.00 | 7.30 | 7.20 | 9.50 | 0.00 | - | - | 10 | 269.92% |
| SH240517P00022000 | 2023-11-20 1:46PM EDT | 22.00 | 8.30 | 8.30 | 10.50 | 0.00 | - | - | 9 | 283.01% |
| SH240517P00023000 | 2023-11-20 2:02PM EDT | 23.00 | 9.30 | 8.80 | 11.40 | 0.00 | - | - | 6 | 281.25% |
| SH240517P00024000 | 2023-11-20 2:03PM EDT | 24.00 | 10.30 | 8.90 | 13.20 | 0.00 | - | - | 1 | 391.80% |
| SH240517P00026000 | 2023-11-20 2:19PM EDT | 26.00 | 12.30 | 11.90 | 14.50 | 0.00 | - | - | 7 | 327.73% |
| SH240517P00027000 | 2023-11-20 2:21PM EDT | 27.00 | 13.30 | 13.10 | 15.40 | 0.00 | - | - | 11 | 322.66% |
| SH240517P00028000 | 2023-11-20 2:09PM EDT | 28.00 | 14.30 | 13.60 | 16.40 | 0.00 | - | - | 2 | 331.84% |
© 2024 Yahoo. Todos os direitos reservados.