Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.417,28 -335,85 (-0,53%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240503C00056000 | 2024-04-25 10:38AM EDT | 56.00 | 4.90 | 6.10 | 9.90 | 0.00 | - | 10 | 13 | 70.61% |
| UPRO240503C00057000 | 2024-04-23 11:24AM EDT | 57.00 | 6.10 | 5.90 | 9.00 | 0.00 | - | 8 | 36 | 91.41% |
| UPRO240503C00058000 | 2024-04-26 10:23AM EDT | 58.00 | 6.20 | 5.30 | 8.00 | +1.63 | +35.67% | 8 | 23 | 91.31% |
| UPRO240503C00059000 | 2024-04-25 3:57PM EDT | 59.00 | 3.80 | 4.70 | 7.20 | 0.00 | - | 124 | 57 | 93.41% |
| UPRO240503C00060000 | 2024-04-26 3:38PM EDT | 60.00 | 4.48 | 2.70 | 4.60 | +1.68 | +60.00% | 41 | 121 | 68.80% |
| UPRO240503C00060500 | 2024-04-25 2:30PM EDT | 60.50 | 2.55 | 2.50 | 5.70 | 0.00 | - | 11 | 36 | 63.57% |
| UPRO240503C00061000 | 2024-04-26 11:44AM EDT | 61.00 | 3.80 | 2.15 | 5.50 | +1.30 | +52.00% | 62 | 31 | 66.55% |
| UPRO240503C00061500 | 2024-04-26 1:46PM EDT | 61.50 | 3.30 | 2.00 | 5.00 | +1.35 | +69.23% | 3 | 49 | 66.89% |
| UPRO240503C00062000 | 2024-04-26 3:59PM EDT | 62.00 | 2.73 | 1.65 | 2.75 | +1.03 | +60.59% | 11 | 90 | 52.44% |
| UPRO240503C00062500 | 2024-04-26 3:59PM EDT | 62.50 | 2.30 | 2.25 | 2.40 | +0.72 | +45.57% | 16 | 29 | 51.27% |
| UPRO240503C00063000 | 2024-04-26 3:57PM EDT | 63.00 | 2.05 | 1.90 | 2.05 | +0.70 | +51.85% | 39 | 50 | 49.56% |
| UPRO240503C00063500 | 2024-04-26 11:51AM EDT | 63.50 | 1.89 | 0.85 | 1.75 | +0.94 | +98.95% | 15 | 39 | 48.68% |
| UPRO240503C00064000 | 2024-04-26 3:59PM EDT | 64.00 | 1.40 | 1.35 | 1.40 | +0.41 | +41.41% | 203 | 92 | 45.51% |
| UPRO240503C00064500 | 2024-04-26 2:35PM EDT | 64.50 | 1.30 | 1.10 | 1.25 | +0.95 | +271.43% | 52 | 26 | 47.75% |
| UPRO240503C00065000 | 2024-04-26 3:51PM EDT | 65.00 | 1.00 | 0.90 | 1.00 | +0.45 | +81.82% | 54 | 87 | 46.09% |
| UPRO240503C00065500 | 2024-04-26 2:34PM EDT | 65.50 | 0.80 | 0.70 | 1.75 | +0.32 | +66.67% | 93 | 109 | 58.98% |
| UPRO240503C00066000 | 2024-04-26 3:56PM EDT | 66.00 | 0.60 | 0.55 | 0.65 | +0.20 | +50.00% | 113 | 149 | 45.02% |
| UPRO240503C00066500 | 2024-04-26 3:57PM EDT | 66.50 | 0.50 | 0.40 | 0.50 | +0.25 | +100.00% | 61 | 265 | 44.04% |
| UPRO240503C00067000 | 2024-04-26 3:57PM EDT | 67.00 | 0.38 | 0.30 | 0.40 | +0.13 | +52.00% | 57 | 50 | 44.14% |
| UPRO240503C00067500 | 2024-04-26 3:59PM EDT | 67.50 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 95 | 12 | 43.36% |
| UPRO240503C00068000 | 2024-04-26 1:36PM EDT | 68.00 | 0.30 | 0.15 | 0.20 | +0.03 | +11.11% | 9 | 23 | 41.50% |
| UPRO240503C00068500 | 2024-04-24 12:31PM EDT | 68.50 | 0.15 | 0.15 | 0.20 | 0.00 | - | 12 | 42 | 44.82% |
| UPRO240503C00069000 | 2024-04-26 1:25PM EDT | 69.00 | 0.17 | 0.05 | 0.15 | +0.07 | +70.00% | 23 | 25 | 44.53% |
| UPRO240503C00069500 | 2024-04-23 12:52PM EDT | 69.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 25 | 47.66% |
| UPRO240503C00070000 | 2024-04-26 2:21PM EDT | 70.00 | 0.08 | 0.05 | 0.10 | -0.14 | -63.64% | 17 | 62 | 46.09% |
| UPRO240503C00070500 | 2024-04-23 11:08AM EDT | 70.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 27 | 33 | 48.83% |
| UPRO240503C00071000 | 2024-04-26 12:00PM EDT | 71.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 5 | 12 | 51.56% |
| UPRO240503C00071500 | 2024-04-15 10:08AM EDT | 71.50 | 0.65 | 0.00 | 0.75 | 0.00 | - | 45 | 45 | 74.80% |
| UPRO240503C00072000 | 2024-04-17 9:52AM EDT | 72.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 20 | 46 | 77.93% |
| UPRO240503C00072500 | 2024-03-28 11:17AM EDT | 72.50 | 2.20 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 81.05% |
| UPRO240503C00073000 | 2024-04-23 3:41PM EDT | 73.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 84.08% |
| UPRO240503C00073500 | 2024-04-16 2:37PM EDT | 73.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 87.11% |
| UPRO240503C00074000 | 2024-04-15 11:23AM EDT | 74.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 90.04% |
| UPRO240503C00075000 | 2024-04-24 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 63 | 95.80% |
| UPRO240503C00080000 | 2024-04-05 2:42PM EDT | 80.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 4 | 168 | 116.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240503P00050000 | 2024-04-22 3:54PM EDT | 50.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 1 | 20 | 122.07% |
| UPRO240503P00054000 | 2024-04-26 9:37AM EDT | 54.00 | 0.10 | 0.00 | 0.65 | -0.11 | -52.38% | 1 | 29 | 98.83% |
| UPRO240503P00055000 | 2024-04-26 11:30AM EDT | 55.00 | 0.10 | 0.00 | 0.30 | -0.08 | -44.44% | 18 | 123 | 75.00% |
| UPRO240503P00056000 | 2024-04-26 2:52PM EDT | 56.00 | 0.10 | 0.05 | 0.10 | -0.14 | -58.33% | 7 | 470 | 58.59% |
| UPRO240503P00057000 | 2024-04-26 11:39AM EDT | 57.00 | 0.09 | 0.00 | 0.15 | -0.23 | -71.88% | 19 | 167 | 51.95% |
| UPRO240503P00058000 | 2024-04-26 3:57PM EDT | 58.00 | 0.10 | 0.10 | 0.15 | -0.61 | -85.92% | 9 | 604 | 50.78% |
| UPRO240503P00059000 | 2024-04-26 11:39AM EDT | 59.00 | 0.30 | 0.20 | 0.25 | -0.45 | -60.00% | 4 | 55 | 50.98% |
| UPRO240503P00060000 | 2024-04-26 3:51PM EDT | 60.00 | 0.34 | 0.30 | 1.25 | -0.66 | -66.00% | 83 | 194 | 68.60% |
| UPRO240503P00060500 | 2024-04-26 3:49PM EDT | 60.50 | 0.37 | 0.35 | 0.45 | -1.03 | -73.57% | 39 | 40 | 49.95% |
| UPRO240503P00061000 | 2024-04-26 2:59PM EDT | 61.00 | 0.51 | 0.45 | 0.55 | -0.79 | -60.77% | 37 | 83 | 49.32% |
| UPRO240503P00061500 | 2024-04-26 2:09PM EDT | 61.50 | 0.60 | 0.55 | 0.65 | -1.20 | -66.67% | 103 | 29 | 48.05% |
| UPRO240503P00062000 | 2024-04-26 3:38PM EDT | 62.00 | 0.67 | 0.70 | 0.80 | -0.98 | -59.39% | 65 | 191 | 47.95% |
| UPRO240503P00062500 | 2024-04-26 3:27PM EDT | 62.50 | 0.80 | 0.80 | 0.95 | -1.22 | -60.40% | 27 | 19 | 47.07% |
| UPRO240503P00063000 | 2024-04-26 3:48PM EDT | 63.00 | 1.05 | 1.00 | 1.30 | -1.55 | -59.62% | 75 | 42 | 51.76% |
| UPRO240503P00063500 | 2024-04-26 3:58PM EDT | 63.50 | 1.30 | 1.20 | 1.75 | -1.35 | -50.94% | 13 | 21 | 50.10% |
| UPRO240503P00064000 | 2024-04-26 3:50PM EDT | 64.00 | 1.39 | 1.40 | 2.50 | -1.49 | -51.74% | 37 | 28 | 56.89% |
| UPRO240503P00064500 | 2024-04-26 2:47PM EDT | 64.50 | 1.61 | 1.65 | 2.75 | -1.34 | -45.42% | 31 | 16 | 56.06% |
| UPRO240503P00065000 | 2024-04-26 2:53PM EDT | 65.00 | 2.00 | 2.00 | 2.60 | -2.05 | -50.62% | 46 | 32 | 59.33% |
| UPRO240503P00065500 | 2024-04-26 12:57PM EDT | 65.50 | 2.16 | 1.45 | 3.70 | -1.84 | -46.00% | 8 | 12 | 84.08% |
| UPRO240503P00066000 | 2024-04-26 2:58PM EDT | 66.00 | 2.50 | 2.05 | 4.40 | -2.41 | -49.08% | 12 | 21 | 58.59% |
| UPRO240503P00066500 | 2024-04-26 1:41PM EDT | 66.50 | 3.00 | 2.80 | 4.80 | -3.00 | -50.00% | 4 | 11 | 66.21% |
| UPRO240503P00067000 | 2024-04-25 1:43PM EDT | 67.00 | 5.45 | 3.00 | 5.20 | 0.00 | - | 2 | 22 | 64.16% |
| UPRO240503P00067500 | 2024-04-15 3:47PM EDT | 67.50 | 5.60 | 3.20 | 5.60 | 0.00 | - | 2 | 4 | 61.33% |
| UPRO240503P00068000 | 2024-04-26 2:51PM EDT | 68.00 | 4.20 | 3.80 | 6.20 | -1.05 | -20.00% | 1 | 19 | 69.43% |
| UPRO240503P00068500 | 2024-04-19 1:03PM EDT | 68.50 | 8.70 | 4.00 | 6.30 | 0.00 | - | 1 | 19 | 58.98% |
| UPRO240503P00069000 | 2024-04-24 10:15AM EDT | 69.00 | 6.55 | 4.40 | 6.10 | 0.00 | - | 2 | 12 | 81.74% |
| UPRO240503P00069500 | 2024-04-12 10:24AM EDT | 69.50 | 4.42 | 4.70 | 7.10 | 0.00 | - | 2 | 9 | 52.54% |
| UPRO240503P00070000 | 2024-04-16 12:20PM EDT | 70.00 | 7.43 | 4.10 | 7.90 | 0.00 | - | 1 | 21 | 119.63% |
| UPRO240503P00070500 | 2024-04-04 2:44PM EDT | 70.50 | 4.37 | 4.50 | 8.50 | 0.00 | - | 410 | 11 | 127.54% |
| UPRO240503P00071000 | 2024-04-19 2:57PM EDT | 71.00 | 11.84 | 5.00 | 9.00 | 0.00 | - | 3 | 0 | 131.79% |
| UPRO240503P00073500 | 2024-04-04 1:58PM EDT | 73.50 | 4.70 | 7.50 | 11.50 | 0.00 | - | 5 | 0 | 151.86% |
| UPRO240503P00074000 | 2024-04-09 3:04PM EDT | 74.00 | 6.10 | 8.00 | 12.00 | 0.00 | - | 2 | 0 | 155.66% |
© 2024 Yahoo. Todos os direitos reservados.