Mercado fechado
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 -328,69 (-0,58%) PETROLEO CRU
77,16 -0,41 (-0,53%) OURO
2.383,80 -9,10 (-0,38%) Bitcoin USD
69.036,64 -1.250,35 (-1,78%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240920C00003000 | 2024-03-21 10:07AM EDT | 3.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPXU240920C00004000 | 2024-04-02 2:05PM EDT | 4.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPXU240920C00005000 | 2024-04-08 12:59PM EDT | 5.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| SPXU240920C00006000 | 2024-04-09 10:42AM EDT | 6.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 32 | 1,614 | 0.00% |
| SPXU240920C00007000 | 2024-04-09 3:39PM EDT | 7.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 27 | 1,391 | 0.00% |
| SPXU240920C00008000 | 2024-04-09 10:16AM EDT | 8.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,881 | 0.00% |
| SPXU240920C00009000 | 2024-04-08 3:01PM EDT | 9.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,658 | 0.00% |
| SPXU240920C00010000 | 2024-04-04 3:10PM EDT | 10.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 24 | 578 | 0.00% |
| SPXU240920C00011000 | 2024-03-28 10:35AM EDT | 11.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 0.00% |
| SPXU240920C00012000 | 2024-04-09 2:21PM EDT | 12.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 152 | 0.00% |
| SPXU240920C00013000 | 2024-03-01 2:07PM EDT | 13.00 | 0.21 | 0.09 | 0.50 | 0.00 | - | 1 | 328 | 0.00% |
| SPXU240920C00014000 | 2024-04-09 11:44AM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 54 | 70 | 0.00% |
| SPXU240920C00015000 | 2024-02-28 4:58PM EDT | 15.00 | 0.25 | 0.08 | 0.44 | 0.00 | - | 2 | 2 | 0.00% |
| SPXU240920C00017000 | 2024-04-01 9:38AM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 151 | 253 | 0.00% |
| SPXU240920C00029000 | 2024-05-16 11:33AM EDT | 29.00 | 3.70 | 3.25 | 4.70 | 0.00 | - | - | 1 | 46.24% |
| SPXU240920C00030000 | 2024-05-20 10:19AM EDT | 30.00 | 3.06 | 3.15 | 3.45 | 0.00 | - | 21 | 56 | 36.08% |
| SPXU240920C00031000 | 2024-05-16 1:28PM EDT | 31.00 | 2.95 | 2.52 | 3.00 | 0.00 | - | 6 | 7 | 37.16% |
| SPXU240920C00032000 | 2024-05-22 3:54PM EDT | 32.00 | 2.50 | 2.30 | 2.60 | +0.55 | +28.21% | 5 | 21 | 38.04% |
| SPXU240920C00033000 | 2024-05-21 3:35PM EDT | 33.00 | 1.95 | 1.97 | 2.48 | 0.00 | - | 25 | 307 | 41.99% |
| SPXU240920C00034000 | 2024-05-21 3:24PM EDT | 34.00 | 1.71 | 1.58 | 2.49 | 0.00 | - | 20 | 123 | 47.12% |
| SPXU240920C00035000 | 2024-05-20 10:18AM EDT | 35.00 | 1.26 | 1.45 | 1.72 | 0.00 | - | 1 | 178 | 40.77% |
| SPXU240920C00036000 | 2024-05-16 2:42PM EDT | 36.00 | 1.48 | 1.32 | 1.54 | 0.00 | - | 1 | 82 | 42.14% |
| SPXU240920C00037000 | 2024-05-20 10:15AM EDT | 37.00 | 0.94 | 0.94 | 1.39 | 0.00 | - | 1 | 82 | 43.53% |
| SPXU240920C00038000 | 2024-05-10 10:14AM EDT | 38.00 | 1.60 | 1.04 | 1.26 | 0.00 | - | 21 | 179 | 44.87% |
| SPXU240920C00039000 | 2024-05-22 2:20PM EDT | 39.00 | 1.06 | 0.86 | 1.15 | -0.44 | -29.33% | 6 | 16 | 46.19% |
| SPXU240920C00040000 | 2024-05-22 2:15PM EDT | 40.00 | 0.90 | 0.84 | 1.16 | +0.14 | +18.42% | 14 | 96 | 49.32% |
| SPXU240920C00041000 | 2024-05-21 11:55AM EDT | 41.00 | 0.82 | 0.78 | 1.03 | 0.00 | - | 7 | 67 | 49.81% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240920P00005000 | 2024-04-03 12:44PM EDT | 5.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 80 | 173 | 50.00% |
| SPXU240920P00006000 | 2024-04-05 2:07PM EDT | 6.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 182 | 50.00% |
| SPXU240920P00007000 | 2024-04-05 10:10AM EDT | 7.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| SPXU240920P00008000 | 2024-04-08 12:50PM EDT | 8.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 50.00% |
| SPXU240920P00009000 | 2024-03-28 3:02PM EDT | 9.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 50.00% |
| SPXU240920P00010000 | 2024-02-27 10:39AM EDT | 10.00 | 3.10 | 3.65 | 4.90 | 0.00 | - | 1 | 351 | 320.51% |
| SPXU240920P00011000 | 2024-02-22 10:45AM EDT | 11.00 | 4.05 | 3.60 | 5.75 | 0.00 | - | 1 | 53 | 310.94% |
| SPXU240920P00012000 | 2024-03-21 1:07PM EDT | 12.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPXU240920P00029000 | 2024-05-15 10:52AM EDT | 29.00 | 1.20 | 1.06 | 1.27 | 0.00 | - | 5 | 6 | 33.72% |
| SPXU240920P00030000 | 2024-05-20 1:46PM EDT | 30.00 | 1.72 | 1.54 | 1.82 | 0.00 | - | 9 | 9 | 35.94% |
| SPXU240920P00031000 | 2024-05-17 11:22AM EDT | 31.00 | 2.22 | 2.05 | 2.27 | 0.00 | - | 2 | 9 | 35.65% |
| SPXU240920P00032000 | 2024-05-20 11:25AM EDT | 32.00 | 3.05 | 2.59 | 3.10 | 0.00 | - | 1 | 28 | 39.70% |
| SPXU240920P00033000 | 2024-05-16 2:26PM EDT | 33.00 | 3.20 | 3.30 | 3.55 | 0.00 | - | 4 | 4 | 37.74% |
| SPXU240920P00035000 | 2024-05-01 11:33AM EDT | 35.00 | 2.64 | 4.40 | 5.25 | 0.00 | - | - | 5 | 42.94% |
| SPXU240920P00036000 | 2024-05-20 1:27PM EDT | 36.00 | 5.95 | 5.20 | 6.80 | 0.00 | - | 1 | 4 | 54.91% |
| SPXU240920P00037000 | 2024-05-17 2:13PM EDT | 37.00 | 6.50 | 5.75 | 7.75 | 0.00 | - | 7 | 17 | 58.08% |
| SPXU240920P00038000 | 2024-05-07 12:51PM EDT | 38.00 | 6.35 | 6.60 | 8.65 | 0.00 | - | 1 | 62 | 60.28% |
| SPXU240920P00039000 | 2024-04-24 10:07AM EDT | 39.00 | 6.10 | 7.25 | 9.35 | 0.00 | - | 1 | 19 | 59.23% |
| SPXU240920P00040000 | 2024-04-23 12:41PM EDT | 40.00 | 6.75 | 8.15 | 10.40 | 0.00 | - | - | 8 | 63.18% |
| SPXU240920P00041000 | 2024-05-16 10:22AM EDT | 41.00 | 10.50 | 9.05 | 11.25 | 0.00 | - | 1 | 7 | 63.89% |
© 2024 Yahoo. Todos os direitos reservados.