Mercado abrirá em 40 mins
BOVESPA
127.351,79 +825,52 (+0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.827,86 -5,99 (-0,01%) PETROLEO CRU
83,15 +0,52 (+0,63%) OURO
2.321,60 -36,10 (-1,53%) Bitcoin USD
62.955,66 -677,18 (-1,06%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240503C00005500 | 2024-04-03 2:53PM EDT | 5.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| SPXU240503C00006000 | 2024-04-05 1:02PM EDT | 6.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 0.00% |
| SPXU240503C00006500 | 2024-04-09 3:59PM EDT | 6.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 361 | 2,223 | 0.00% |
| SPXU240503C00007000 | 2024-04-09 3:58PM EDT | 7.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 21 | 248 | 0.00% |
| SPXU240503C00007500 | 2024-04-09 3:54PM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 216 | 0.00% |
| SPXU240503C00008000 | 2024-04-09 3:22PM EDT | 8.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| SPXU240503C00009000 | 2024-04-08 9:30AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| SPXU240503C00009500 | 2024-04-05 9:30AM EDT | 9.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPXU240503C00031000 | 2024-04-26 9:47AM EDT | 31.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPXU240503C00032000 | 2024-04-26 9:47AM EDT | 32.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPXU240503C00033000 | 2024-04-29 3:54PM EDT | 33.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPXU240503C00033500 | 2024-04-26 3:29PM EDT | 33.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 33 | 22 | 0.00% |
| SPXU240503C00034000 | 2024-04-29 9:38AM EDT | 34.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPXU240503C00034500 | 2024-04-26 1:54PM EDT | 34.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPXU240503C00035000 | 2024-04-29 2:30PM EDT | 35.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 72 | 357 | 0.00% |
| SPXU240503C00035500 | 2024-04-29 3:41PM EDT | 35.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 40 | 67 | 3.13% |
| SPXU240503C00036000 | 2024-04-29 2:59PM EDT | 36.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 20 | 163 | 6.25% |
| SPXU240503C00036500 | 2024-04-29 3:00PM EDT | 36.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 39 | 75 | 12.50% |
| SPXU240503C00037000 | 2024-04-29 3:42PM EDT | 37.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 72 | 191 | 12.50% |
| SPXU240503C00037500 | 2024-04-29 3:03PM EDT | 37.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 33 | 110 | 12.50% |
| SPXU240503C00038000 | 2024-04-29 3:06PM EDT | 38.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 21 | 73 | 25.00% |
| SPXU240503C00038500 | 2024-04-29 3:54PM EDT | 38.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 52 | 94 | 25.00% |
| SPXU240503C00039000 | 2024-04-29 3:53PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 25.00% |
| SPXU240503C00039500 | 2024-04-29 3:59PM EDT | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 25.00% |
| SPXU240503C00040500 | 2024-04-26 1:24PM EDT | 40.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 430 | 510 | 25.00% |
| SPXU240503C00041000 | 2024-04-25 10:55AM EDT | 41.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 50.00% |
| SPXU240503C00041500 | 2024-04-23 11:42AM EDT | 41.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| SPXU240503C00042000 | 2024-04-29 2:39PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 50.00% |
Opções de vendapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240503P00006000 | 2024-04-05 11:21AM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 50.00% |
| SPXU240503P00006500 | 2024-04-09 3:27PM EDT | 6.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 483 | 50.00% |
| SPXU240503P00007000 | 2024-04-09 12:10PM EDT | 7.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 60 | 401 | 50.00% |
| SPXU240503P00030000 | 2024-04-26 1:41PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SPXU240503P00030500 | 2024-04-15 11:31AM EDT | 30.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SPXU240503P00031000 | 2024-04-15 11:29AM EDT | 31.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SPXU240503P00032500 | 2024-04-29 3:17PM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 25.00% |
| SPXU240503P00033000 | 2024-04-29 2:30PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 24 | 12.50% |
| SPXU240503P00033500 | 2024-04-29 3:57PM EDT | 33.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 12.50% |
| SPXU240503P00034000 | 2024-04-29 3:43PM EDT | 34.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 76 | 84 | 12.50% |
| SPXU240503P00034500 | 2024-04-29 2:32PM EDT | 34.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| SPXU240503P00035000 | 2024-04-29 3:54PM EDT | 35.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 54 | 74 | 1.56% |
| SPXU240503P00035500 | 2024-04-26 2:20PM EDT | 35.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 16 | 41 | 0.00% |
| SPXU240503P00036000 | 2024-04-29 3:00PM EDT | 36.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 0.00% |
| SPXU240503P00036500 | 2024-04-29 3:13PM EDT | 36.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPXU240503P00037000 | 2024-04-26 12:00PM EDT | 37.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SPXU240503P00037500 | 2024-04-26 9:39AM EDT | 37.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXU240503P00038000 | 2024-04-26 3:57PM EDT | 38.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| SPXU240503P00038500 | 2024-04-24 11:11AM EDT | 38.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXU240503P00039000 | 2024-04-25 10:51AM EDT | 39.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 0.00% |
| SPXU240503P00039500 | 2024-04-26 10:43AM EDT | 39.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXU240503P00042000 | 2024-04-24 10:41AM EDT | 42.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.