Mercado abrirá em 9 h 17 min
BOVESPA
124.729,40 -920,63 (-0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.918,38 -513,65 (-0,91%) PETROLEO CRU
76,89 +0,02 (+0,03%) OURO
2.331,40 -5,80 (-0,25%) Bitcoin USD
67.895,53 -1.390,11 (-2,01%)
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 comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240524C00006000 | 2024-04-09 3:30PM EDT | 6.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 37 | 17 | 0.00% |
| SPXU240524C00006500 | 2024-04-09 3:54PM EDT | 6.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.00% |
| SPXU240524C00007000 | 2024-04-09 10:09AM EDT | 7.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 215 | 0.00% |
| SPXU240524C00029500 | 2024-05-15 9:36AM EDT | 29.50 | 2.60 | 2.28 | 3.50 | 0.00 | - | 2 | 1 | 103.13% |
| SPXU240524C00030000 | 2024-05-23 2:04PM EDT | 30.00 | 2.30 | 1.78 | 3.00 | +0.49 | +27.07% | 4 | 31 | 87.50% |
| SPXU240524C00030500 | 2024-05-22 1:38PM EDT | 30.50 | 1.16 | 1.28 | 2.56 | 0.00 | - | 3 | 53 | 85.16% |
| SPXU240524C00031000 | 2024-05-23 2:44PM EDT | 31.00 | 1.40 | 0.82 | 1.60 | +0.44 | +45.83% | 37 | 94 | 109.77% |
| SPXU240524C00031500 | 2024-05-23 3:29PM EDT | 31.50 | 1.02 | 0.79 | 1.05 | +0.44 | +75.86% | 46 | 144 | 76.17% |
| SPXU240524C00032000 | 2024-05-23 3:19PM EDT | 32.00 | 0.48 | 0.33 | 0.56 | +0.16 | +50.00% | 377 | 379 | 52.34% |
| SPXU240524C00032500 | 2024-05-23 3:59PM EDT | 32.50 | 0.25 | 0.19 | 0.26 | +0.02 | +8.70% | 181 | 308 | 48.05% |
| SPXU240524C00033000 | 2024-05-23 3:53PM EDT | 33.00 | 0.10 | 0.08 | 0.13 | 0.00 | - | 202 | 210 | 53.52% |
| SPXU240524C00033500 | 2024-05-23 3:17PM EDT | 33.50 | 0.09 | 0.02 | 0.06 | +0.01 | +12.50% | 25 | 38 | 50.78% |
| SPXU240524C00034000 | 2024-05-23 3:45PM EDT | 34.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 96 | 150 | 53.91% |
| SPXU240524C00034500 | 2024-05-20 11:24AM EDT | 34.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 101.95% |
| SPXU240524C00035000 | 2024-05-23 2:48PM EDT | 35.00 | 0.05 | 0.00 | 0.08 | +0.04 | +400.00% | 1 | 145 | 94.53% |
| SPXU240524C00035500 | 2024-05-13 11:40AM EDT | 35.50 | 0.24 | 0.00 | 0.13 | 0.00 | - | 26 | 39 | 119.53% |
| SPXU240524C00036000 | 2024-05-17 2:55PM EDT | 36.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 7 | 70 | 149.22% |
| SPXU240524C00036500 | 2024-05-14 3:44PM EDT | 36.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 23 | 37 | 121.88% |
| SPXU240524C00037000 | 2024-05-15 2:20PM EDT | 37.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 5 | 72 | 176.56% |
| SPXU240524C00037500 | 2024-05-06 10:25AM EDT | 37.50 | 0.37 | 0.00 | 0.21 | 0.00 | - | 3 | 12 | 189.84% |
| SPXU240524C00038000 | 2024-05-14 3:16PM EDT | 38.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 35 | 46 | 202.34% |
| SPXU240524C00038500 | 2024-04-29 3:01PM EDT | 38.50 | 0.66 | 0.00 | 0.21 | 0.00 | - | 1 | 8 | 214.84% |
| SPXU240524C00039000 | 2024-05-10 3:50PM EDT | 39.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 31 | 227.34% |
| SPXU240524C00039500 | 2024-05-14 3:40PM EDT | 39.50 | 0.04 | 0.00 | 0.21 | 0.00 | - | 10 | 65 | 239.06% |
| SPXU240524C00040500 | 2024-05-02 12:15PM EDT | 40.50 | 0.59 | 0.00 | 0.21 | 0.00 | - | 1 | 5 | 261.72% |
| SPXU240524C00041000 | 2024-05-09 1:24PM EDT | 41.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 10 | 10 | 272.66% |
| SPXU240524C00041500 | 2024-04-26 11:44AM EDT | 41.50 | 0.42 | 0.00 | 0.21 | 0.00 | - | 2 | 1 | 283.59% |
| SPXU240524C00042000 | 2024-05-15 2:36PM EDT | 42.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 37 | 293.75% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240524P00006500 | 2024-04-08 9:36AM EDT | 6.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPXU240524P00029500 | 2024-05-16 2:33PM EDT | 29.50 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 37 | 137.50% |
| SPXU240524P00030000 | 2024-05-22 9:33AM EDT | 30.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 46 | 118.75% |
| SPXU240524P00030500 | 2024-05-22 3:57PM EDT | 30.50 | 0.08 | 0.00 | 0.22 | 0.00 | - | 3 | 22 | 101.17% |
| SPXU240524P00031000 | 2024-05-23 2:43PM EDT | 31.00 | 0.02 | 0.00 | 0.22 | -0.10 | -83.33% | 29 | 242 | 81.25% |
| SPXU240524P00031500 | 2024-05-23 3:55PM EDT | 31.50 | 0.03 | 0.02 | 0.04 | -0.25 | -89.29% | 158 | 56 | 42.97% |
| SPXU240524P00032000 | 2024-05-23 3:39PM EDT | 32.00 | 0.13 | 0.10 | 0.15 | -0.52 | -80.00% | 51 | 46 | 44.14% |
| SPXU240524P00032500 | 2024-05-23 2:43PM EDT | 32.50 | 0.36 | 0.31 | 0.40 | -0.47 | -56.63% | 10 | 14 | 48.05% |
| SPXU240524P00033000 | 2024-05-23 9:56AM EDT | 33.00 | 1.56 | 0.67 | 0.93 | -0.11 | -6.59% | 5 | 8 | 58.98% |
| SPXU240524P00033500 | 2024-05-20 2:22PM EDT | 33.50 | 2.00 | 0.75 | 1.43 | 0.00 | - | 5 | 20 | 105.08% |
| SPXU240524P00034000 | 2024-05-22 2:02PM EDT | 34.00 | 2.33 | 1.25 | 1.75 | 0.00 | - | 3 | 2 | 87.89% |
| SPXU240524P00034500 | 2024-05-10 1:37PM EDT | 34.50 | 1.74 | 1.32 | 2.76 | 0.00 | - | 25 | 0 | 207.03% |
| SPXU240524P00035000 | 2024-05-01 3:04PM EDT | 35.00 | 1.05 | 1.97 | 3.20 | 0.00 | - | - | 1 | 217.97% |
| SPXU240524P00035500 | 2024-05-06 9:41AM EDT | 35.50 | 1.87 | 2.30 | 3.75 | 0.00 | - | 1 | 1 | 247.27% |
| SPXU240524P00036000 | 2024-05-23 11:38AM EDT | 36.00 | 4.47 | 2.96 | 4.25 | -0.15 | -3.25% | 3 | 5 | 266.80% |
| SPXU240524P00037000 | 2024-04-29 10:05AM EDT | 37.00 | 2.55 | 3.95 | 5.25 | 0.00 | - | 1 | 1 | 303.52% |
© 2024 Yahoo. Todos os direitos reservados.