Mercado fechado
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,64 +0,38 (+0,48%) OURO
2.354,40 +14,10 (+0,60%) Bitcoin USD
62.892,66 +1.887,02 (+3,09%)
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 comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240510C00035000 | 2024-05-02 10:08AM EDT | 35.00 | 25.90 | 30.80 | 34.80 | 0.00 | - | - | 0 | 801.37% |
| UPRO240510C00040000 | 2024-05-09 3:50PM EDT | 40.00 | 27.80 | 25.80 | 29.80 | +0.80 | +2.96% | 30 | 33 | 671.09% |
| UPRO240510C00054000 | 2024-05-09 10:23AM EDT | 54.00 | 13.20 | 11.60 | 16.00 | 0.00 | - | 1 | 0 | 386.43% |
| UPRO240510C00056000 | 2024-05-02 9:30AM EDT | 56.00 | 6.11 | 10.00 | 13.80 | 0.00 | - | - | 1 | 332.23% |
| UPRO240510C00056500 | 2024-05-02 10:05AM EDT | 56.50 | 4.84 | 9.60 | 13.10 | 0.00 | - | 1 | 12 | 307.62% |
| UPRO240510C00057000 | 2024-05-01 11:13AM EDT | 57.00 | 4.54 | 8.90 | 12.80 | 0.00 | - | 1 | 6 | 313.09% |
| UPRO240510C00057500 | 2024-04-22 1:25PM EDT | 57.50 | 4.60 | 8.60 | 12.20 | 0.00 | - | - | 9 | 296.39% |
| UPRO240510C00058000 | 2024-05-07 1:41PM EDT | 58.00 | 9.38 | 7.90 | 11.70 | 0.00 | - | 1 | 0 | 287.01% |
| UPRO240510C00059000 | 2024-05-07 1:50PM EDT | 59.00 | 8.25 | 7.00 | 10.50 | 0.00 | - | 1 | 4 | 254.30% |
| UPRO240510C00060000 | 2024-05-07 1:56PM EDT | 60.00 | 6.90 | 5.90 | 9.60 | 0.00 | - | 8 | 49 | 242.77% |
| UPRO240510C00060500 | 2024-05-07 2:04PM EDT | 60.50 | 6.55 | 5.40 | 8.90 | 0.00 | - | 1 | 18 | 220.12% |
| UPRO240510C00061000 | 2024-05-09 3:43PM EDT | 61.00 | 6.90 | 5.20 | 8.70 | +1.17 | +20.42% | 12 | 77 | 62.50% |
| UPRO240510C00061500 | 2024-05-02 3:46PM EDT | 61.50 | 2.00 | 4.40 | 8.20 | 0.00 | - | 9 | 12 | 221.29% |
| UPRO240510C00062000 | 2024-05-09 1:20PM EDT | 62.00 | 5.53 | 4.40 | 7.30 | +0.65 | +13.32% | 9 | 166 | 186.43% |
| UPRO240510C00062500 | 2024-05-09 3:37PM EDT | 62.50 | 5.45 | 3.80 | 6.60 | -1.35 | -19.85% | 58 | 83 | 164.45% |
| UPRO240510C00063000 | 2024-05-09 10:08AM EDT | 63.00 | 4.50 | 3.20 | 6.70 | +2.85 | +172.73% | 1 | 53 | 192.68% |
| UPRO240510C00063500 | 2024-05-09 3:27PM EDT | 63.50 | 4.30 | 2.40 | 6.20 | +0.82 | +23.56% | 35 | 44 | 183.01% |
| UPRO240510C00064000 | 2024-05-09 3:02PM EDT | 64.00 | 3.80 | 2.20 | 5.50 | +0.90 | +31.03% | 7 | 116 | 161.62% |
| UPRO240510C00064500 | 2024-05-07 2:43PM EDT | 64.50 | 2.55 | 1.60 | 4.60 | 0.00 | - | 37 | 51 | 128.71% |
| UPRO240510C00065000 | 2024-05-09 2:52PM EDT | 65.00 | 2.90 | 0.90 | 4.60 | +0.80 | +38.10% | 11 | 145 | 147.66% |
| UPRO240510C00065500 | 2024-05-09 11:52AM EDT | 65.50 | 2.03 | 2.20 | 4.00 | +0.36 | +21.56% | 6 | 75 | 80.76% |
| UPRO240510C00066000 | 2024-05-09 2:46PM EDT | 66.00 | 1.85 | 1.30 | 3.20 | +0.60 | +48.00% | 65 | 278 | 50.20% |
| UPRO240510C00066500 | 2024-05-09 3:51PM EDT | 66.50 | 1.50 | 1.45 | 1.60 | +0.56 | +59.57% | 8 | 82 | 32.03% |
| UPRO240510C00067000 | 2024-05-09 3:37PM EDT | 67.00 | 1.04 | 1.00 | 1.15 | +0.38 | +57.58% | 81 | 359 | 28.03% |
| UPRO240510C00067500 | 2024-05-09 3:31PM EDT | 67.50 | 0.63 | 0.65 | 0.75 | +0.23 | +57.50% | 38 | 128 | 25.00% |
| UPRO240510C00068000 | 2024-05-09 3:58PM EDT | 68.00 | 0.35 | 0.35 | 0.45 | +0.10 | +40.00% | 209 | 282 | 23.93% |
| UPRO240510C00068500 | 2024-05-09 3:58PM EDT | 68.50 | 0.10 | 0.15 | 0.20 | -0.10 | -50.00% | 10 | 162 | 21.00% |
| UPRO240510C00069000 | 2024-05-09 3:06PM EDT | 69.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 25 | 429 | 21.88% |
| UPRO240510C00069500 | 2024-05-09 2:44PM EDT | 69.50 | 0.03 | 0.00 | 0.10 | -0.10 | -76.92% | 32 | 18 | 28.13% |
| UPRO240510C00070000 | 2024-05-07 3:09PM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 86 | 104 | 42.58% |
| UPRO240510C00070500 | 2024-05-07 11:59AM EDT | 70.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 21 | 24 | 44.53% |
| UPRO240510C00071000 | 2024-05-07 1:56PM EDT | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 47 | 50 | 44.92% |
| UPRO240510C00071500 | 2024-04-30 12:02PM EDT | 71.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 4 | 75.00% |
| UPRO240510C00072000 | 2024-05-08 3:26PM EDT | 72.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 31 | 81.25% |
| UPRO240510C00072500 | 2024-05-07 10:27AM EDT | 72.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 87.30% |
| UPRO240510C00073000 | 2024-04-16 11:53AM EDT | 73.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 93.36% |
| UPRO240510C00074000 | 2024-04-10 11:53AM EDT | 74.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 104.69% |
| UPRO240510C00074500 | 2024-04-12 3:59PM EDT | 74.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | - | 1 | 110.16% |
| UPRO240510C00075000 | 2024-04-17 9:47AM EDT | 75.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 115.63% |
| UPRO240510C00080000 | 2024-04-16 1:09PM EDT | 80.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 164.65% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240510P00045000 | 2024-04-25 10:44AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 357.81% |
| UPRO240510P00050000 | 2024-04-30 11:56AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 280.86% |
| UPRO240510P00053000 | 2024-05-01 1:51PM EDT | 53.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 10 | 237.50% |
| UPRO240510P00054000 | 2024-05-03 10:14AM EDT | 54.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 223.44% |
| UPRO240510P00055000 | 2024-05-03 10:37AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 50 | 209.38% |
| UPRO240510P00056000 | 2024-05-03 9:40AM EDT | 56.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 168.36% |
| UPRO240510P00056500 | 2024-05-02 2:13PM EDT | 56.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 14 | 188.48% |
| UPRO240510P00057000 | 2024-05-07 11:51AM EDT | 57.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 13 | 124 | 181.64% |
| UPRO240510P00057500 | 2024-05-03 2:48PM EDT | 57.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 174.61% |
| UPRO240510P00058000 | 2024-05-08 3:32PM EDT | 58.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 167.77% |
| UPRO240510P00059000 | 2024-05-06 3:52PM EDT | 59.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 8 | 131 | 112.89% |
| UPRO240510P00060000 | 2024-05-07 1:52PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 254 | 106.64% |
| UPRO240510P00060500 | 2024-05-07 9:30AM EDT | 60.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 133.59% |
| UPRO240510P00061000 | 2024-05-09 3:58PM EDT | 61.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 10 | 47 | 79.69% |
| UPRO240510P00061500 | 2024-05-07 12:13PM EDT | 61.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 63 | 119.73% |
| UPRO240510P00062000 | 2024-05-07 1:31PM EDT | 62.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 60 | 112.89% |
| UPRO240510P00062500 | 2024-05-07 10:22AM EDT | 62.50 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 60 | 81.64% |
| UPRO240510P00063000 | 2024-05-08 9:30AM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 163 | 59.38% |
| UPRO240510P00063500 | 2024-05-08 10:45AM EDT | 63.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 35 | 62.89% |
| UPRO240510P00064000 | 2024-05-09 10:33AM EDT | 64.00 | 0.06 | 0.00 | 0.55 | -0.02 | -25.00% | 8 | 100 | 76.07% |
| UPRO240510P00064500 | 2024-05-08 10:49AM EDT | 64.50 | 0.15 | 0.00 | 0.55 | 0.00 | - | 4 | 40 | 69.14% |
| UPRO240510P00065000 | 2024-05-09 1:01PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 8 | 1,396 | 45.70% |
| UPRO240510P00065500 | 2024-05-09 1:36PM EDT | 65.50 | 0.08 | 0.00 | 0.10 | -0.14 | -63.64% | 13 | 106 | 39.65% |
| UPRO240510P00066000 | 2024-05-09 2:47PM EDT | 66.00 | 0.06 | 0.00 | 0.10 | -0.21 | -77.78% | 24 | 84 | 33.59% |
| UPRO240510P00066500 | 2024-05-09 3:59PM EDT | 66.50 | 0.10 | 0.05 | 0.10 | -0.35 | -77.78% | 50 | 68 | 27.15% |
| UPRO240510P00067000 | 2024-05-09 3:53PM EDT | 67.00 | 0.15 | 0.10 | 0.20 | -0.45 | -75.00% | 65 | 109 | 27.44% |
| UPRO240510P00067500 | 2024-05-09 3:02PM EDT | 67.50 | 0.33 | 0.20 | 0.30 | -0.77 | -70.00% | 55 | 33 | 24.41% |
| UPRO240510P00068000 | 2024-05-09 3:29PM EDT | 68.00 | 0.55 | 0.40 | 0.50 | -0.80 | -59.26% | 23 | 28 | 23.34% |
| UPRO240510P00068500 | 2024-05-09 3:15PM EDT | 68.50 | 0.85 | 0.65 | 0.80 | -0.70 | -45.16% | 164 | 5 | 23.24% |
| UPRO240510P00069000 | 2024-05-07 1:00PM EDT | 69.00 | 2.00 | 1.05 | 2.20 | 0.00 | - | 10 | 26 | 79.88% |
| UPRO240510P00070000 | 2024-04-17 1:05PM EDT | 70.00 | 9.15 | 0.35 | 3.20 | 0.00 | - | - | 0 | 98.44% |
| UPRO240510P00071500 | 2024-05-09 10:23AM EDT | 71.50 | 4.30 | 1.75 | 5.20 | 0.00 | - | 1 | 0 | 150.68% |
| UPRO240510P00072000 | 2024-04-09 1:42PM EDT | 72.00 | 5.40 | 2.35 | 6.10 | 0.00 | - | - | 0 | 62.89% |
| UPRO240510P00074500 | 2024-04-10 9:31AM EDT | 74.50 | 8.10 | 4.80 | 8.60 | 0.00 | - | - | 0 | 84.77% |
© 2024 Yahoo. Todos os direitos reservados.