Mercado abrirá em 8 h 45 min
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,20 (-0,25%) OURO
2.417,90 -8,00 (-0,33%) Bitcoin USD
69.833,17 -1.275,80 (-1,79%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU250117C00001000 | 2023-09-22 2:06PM EDT | 1.00 | 9.80 | 9.00 | 13.50 | 0.00 | - | 10 | 2 | 0.00% |
| SPXU250117C00003000 | 2023-02-02 1:52PM EDT | 3.00 | 10.09 | 9.00 | 14.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPXU250117C00004000 | 2024-04-01 11:29AM EDT | 4.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 21 | 82 | 0.00% |
| SPXU250117C00005000 | 2024-04-09 1:03PM EDT | 5.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 15 | 107 | 0.00% |
| SPXU250117C00006000 | 2024-04-09 11:29AM EDT | 6.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 21 | 1,098 | 0.00% |
| SPXU250117C00007000 | 2024-04-09 3:35PM EDT | 7.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 63 | 920 | 0.00% |
| SPXU250117C00008000 | 2024-04-09 3:28PM EDT | 8.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 7 | 1,196 | 0.00% |
| SPXU250117C00009000 | 2024-04-09 12:38PM EDT | 9.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 25 | 1,286 | 0.00% |
| SPXU250117C00010000 | 2024-04-09 10:30AM EDT | 10.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 4,607 | 0.00% |
| SPXU250117C00011000 | 2024-04-09 9:47AM EDT | 11.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 472 | 0.00% |
| SPXU250117C00012000 | 2024-04-05 11:43AM EDT | 12.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 837 | 0.00% |
| SPXU250117C00013000 | 2024-04-08 9:45AM EDT | 13.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 340 | 0.00% |
| SPXU250117C00014000 | 2024-03-28 12:35PM EDT | 14.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| SPXU250117C00015000 | 2024-03-28 3:40PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 876 | 0.00% |
| SPXU250117C00016000 | 2024-03-19 10:45AM EDT | 16.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
| SPXU250117C00017000 | 2024-03-18 3:50PM EDT | 17.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 0.00% |
| SPXU250117C00018000 | 2024-04-08 1:28PM EDT | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 0.00% |
| SPXU250117C00019000 | 2024-02-26 2:12PM EDT | 19.00 | 0.35 | 0.09 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| SPXU250117C00020000 | 2024-04-08 2:45PM EDT | 20.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 998 | 0.00% |
| SPXU250117C00021000 | 2023-12-05 4:51PM EDT | 21.00 | 0.84 | 0.58 | 1.92 | 0.00 | - | 9 | 415 | 0.00% |
| SPXU250117C00022000 | 2024-04-02 9:35AM EDT | 22.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 951 | 0.00% |
| SPXU250117C00023000 | 2024-02-14 12:26PM EDT | 23.00 | 2.20 | 0.13 | 1.59 | 0.00 | - | 1 | 101 | 0.00% |
| SPXU250117C00024000 | 2023-12-04 12:13PM EDT | 24.00 | 0.78 | 0.00 | 4.90 | 0.00 | - | 5 | 0 | 0.00% |
| SPXU250117C00025000 | 2024-05-20 10:10AM EDT | 25.00 | 7.00 | 7.00 | 8.05 | 0.00 | - | 1 | 8 | 45.75% |
| SPXU250117C00026000 | 2024-02-01 4:18PM EDT | 26.00 | 0.52 | 0.10 | 1.37 | 0.00 | - | 1 | 9 | 0.00% |
| SPXU250117C00027000 | 2024-04-09 2:02PM EDT | 27.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.00% |
| SPXU250117C00028000 | 2024-02-21 2:55PM EDT | 28.00 | 0.26 | 0.09 | 1.50 | 0.00 | - | 2 | 592 | 0.00% |
| SPXU250117C00029000 | 2024-05-16 9:48AM EDT | 29.00 | 4.99 | 4.30 | 5.00 | 0.00 | - | 1 | 2 | 38.20% |
| SPXU250117C00030000 | 2024-05-20 10:00AM EDT | 30.00 | 4.40 | 4.15 | 4.60 | 0.00 | - | 7 | 184 | 39.38% |
| SPXU250117C00031000 | 2024-05-17 1:00PM EDT | 31.00 | 4.45 | 3.85 | 4.20 | 0.00 | - | 22 | 22 | 40.09% |
| SPXU250117C00032000 | 2024-05-20 3:43PM EDT | 32.00 | 3.85 | 3.50 | 3.90 | 0.00 | - | 3 | 7 | 41.36% |
| SPXU250117C00033000 | 2024-05-21 2:23PM EDT | 33.00 | 3.50 | 3.25 | 3.60 | -0.20 | -5.41% | 1 | 15 | 42.26% |
| SPXU250117C00034000 | 2024-05-10 11:26AM EDT | 34.00 | 4.30 | 3.00 | 3.35 | 0.00 | - | 1 | 4 | 43.31% |
| SPXU250117C00035000 | 2024-05-17 3:48PM EDT | 35.00 | 3.14 | 2.80 | 3.15 | 0.00 | - | 15 | 37 | 44.57% |
| SPXU250117C00036000 | 2024-05-21 1:07PM EDT | 36.00 | 2.97 | 2.57 | 2.91 | +0.17 | +6.07% | 6 | 116 | 45.17% |
| SPXU250117C00037000 | 2024-05-03 11:57AM EDT | 37.00 | 4.55 | 2.47 | 2.73 | 0.00 | - | 1 | 8 | 46.13% |
| SPXU250117C00038000 | 2024-05-15 1:18PM EDT | 38.00 | 2.65 | 1.52 | 2.57 | 0.00 | - | 1 | 21 | 47.10% |
| SPXU250117C00039000 | 2024-05-07 10:06AM EDT | 39.00 | 3.50 | 1.54 | 2.43 | 0.00 | - | 4 | 64 | 48.07% |
| SPXU250117C00040000 | 2024-05-15 12:46PM EDT | 40.00 | 2.40 | 1.91 | 2.29 | 0.00 | - | 11 | 235 | 48.88% |
| SPXU250117C00041000 | 2024-05-16 3:34PM EDT | 41.00 | 2.31 | 1.58 | 2.18 | 0.00 | - | 1 | 13 | 49.85% |
| SPXU250117C00045000 | 2024-05-15 3:21PM EDT | 45.00 | 1.80 | 1.45 | 1.79 | 0.00 | - | - | 30 | 51.03% |
| SPXU250117C00050000 | 2024-05-20 9:47AM EDT | 50.00 | 1.37 | 1.15 | 1.90 | 0.00 | - | 5 | 22 | 57.67% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU250117P00003000 | 2024-03-11 9:30AM EDT | 3.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,355 | 50.00% |
| SPXU250117P00004000 | 2024-03-21 10:44AM EDT | 4.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 50 | 1,305 | 50.00% |
| SPXU250117P00005000 | 2024-04-09 11:48AM EDT | 5.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 709 | 50.00% |
| SPXU250117P00006000 | 2024-04-09 11:42AM EDT | 6.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1,041 | 50.00% |
| SPXU250117P00007000 | 2024-04-08 10:36AM EDT | 7.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 488 | 50.00% |
| SPXU250117P00008000 | 2024-04-09 10:26AM EDT | 8.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 50.00% |
| SPXU250117P00009000 | 2024-03-19 12:22PM EDT | 9.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 100 | 236 | 25.00% |
| SPXU250117P00010000 | 2024-02-27 2:11PM EDT | 10.00 | 3.40 | 3.80 | 4.45 | 0.00 | - | 1 | 324 | 222.66% |
| SPXU250117P00011000 | 2024-02-29 4:23PM EDT | 11.00 | 4.35 | 3.05 | 5.25 | 0.00 | - | 103 | 960 | 205.42% |
| SPXU250117P00012000 | 2023-12-15 1:59PM EDT | 12.00 | 4.10 | 4.20 | 4.45 | 0.00 | - | 200 | 505 | 194.38% |
| SPXU250117P00013000 | 2024-03-08 2:47PM EDT | 13.00 | 6.35 | 6.15 | 7.45 | 0.00 | - | 1 | 37 | 243.07% |
| SPXU250117P00014000 | 2024-01-23 4:11PM EDT | 14.00 | 6.30 | 7.00 | 7.45 | 0.00 | - | 1 | 13 | 235.64% |
| SPXU250117P00015000 | 2023-12-15 12:07PM EDT | 15.00 | 6.75 | 6.80 | 7.10 | 0.00 | - | 1 | 11 | 212.60% |
| SPXU250117P00016000 | 2023-11-14 4:15PM EDT | 16.00 | 6.80 | 7.35 | 8.15 | 0.00 | - | 6 | 8 | 215.28% |
| SPXU250117P00017000 | 2023-10-31 2:37PM EDT | 17.00 | 6.30 | 7.45 | 8.20 | 0.00 | - | 2 | 2 | 202.64% |
| SPXU250117P00018000 | 2023-08-15 10:03AM EDT | 18.00 | 8.40 | 6.45 | 10.70 | 0.00 | - | 1 | 2 | 203.98% |
| SPXU250117P00020000 | 2023-12-27 3:06PM EDT | 20.00 | 11.66 | 10.50 | 14.30 | 0.00 | - | 15 | 17 | 251.17% |
| SPXU250117P00022000 | 2022-10-14 1:02PM EDT | 22.00 | 11.60 | 9.00 | 14.00 | 0.00 | - | - | 1 | 205.35% |
| SPXU250117P00025000 | 2024-05-17 9:30AM EDT | 25.00 | 1.15 | 0.65 | 1.40 | 0.00 | - | 1 | 1 | 41.38% |
| SPXU250117P00029000 | 2024-05-08 3:04PM EDT | 29.00 | 2.38 | 2.50 | 3.05 | 0.00 | - | 40 | 41 | 42.26% |
| SPXU250117P00030000 | 2024-05-08 11:03AM EDT | 30.00 | 2.83 | 3.30 | 3.80 | 0.00 | - | 1 | 2 | 44.86% |
| SPXU250117P00031000 | 2024-05-07 9:30AM EDT | 31.00 | 3.40 | 3.40 | 5.30 | 0.00 | - | 1 | 25 | 54.54% |
| SPXU250117P00032000 | 2024-05-20 3:56PM EDT | 32.00 | 4.75 | 3.60 | 5.90 | +0.10 | +2.15% | 10 | 89 | 54.61% |
| SPXU250117P00035000 | 2024-05-14 12:46PM EDT | 35.00 | 6.03 | 5.70 | 8.15 | 0.00 | - | - | 1 | 57.72% |
| SPXU250117P00036000 | 2024-05-16 10:18AM EDT | 36.00 | 7.75 | 6.40 | 7.95 | 0.00 | - | - | 5 | 48.89% |
| SPXU250117P00037000 | 2024-05-10 3:16PM EDT | 37.00 | 7.65 | 8.25 | 8.75 | 0.00 | - | - | 2 | 49.70% |
| SPXU250117P00038000 | 2024-05-20 3:49PM EDT | 38.00 | 9.20 | 9.10 | 9.60 | 0.00 | - | 1 | 18 | 50.81% |
| SPXU250117P00039000 | 2024-05-10 3:55PM EDT | 39.00 | 9.25 | 9.90 | 10.45 | 0.00 | - | - | 3 | 51.75% |
© 2024 Yahoo. Todos os direitos reservados.