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 comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240517C00040000 | 2024-05-09 1:41PM EDT | 40.00 | 27.61 | 25.50 | 30.40 | +6.92 | +33.45% | 5 | 5 | 125.00% |
| UPRO240517C00050000 | 2024-04-19 3:45PM EDT | 50.00 | 9.25 | 15.50 | 20.40 | 0.00 | - | 1 | 11 | 75.00% |
| UPRO240517C00054000 | 2024-04-26 11:10AM EDT | 54.00 | 10.30 | 11.50 | 16.30 | 0.00 | - | 4 | 4 | 192.97% |
| UPRO240517C00055000 | 2024-05-08 9:48AM EDT | 55.00 | 11.60 | 10.50 | 15.30 | 0.00 | - | 1 | 3 | 183.40% |
| UPRO240517C00056000 | 2024-05-06 1:27PM EDT | 56.00 | 10.71 | 9.50 | 14.40 | 0.00 | - | 2 | 52 | 177.15% |
| UPRO240517C00057000 | 2024-04-29 2:16PM EDT | 57.00 | 8.20 | 8.50 | 13.40 | 0.00 | - | 16 | 13 | 167.58% |
| UPRO240517C00058000 | 2024-05-07 1:49PM EDT | 58.00 | 9.30 | 7.90 | 11.90 | 0.00 | - | 16 | 49 | 141.94% |
| UPRO240517C00059000 | 2024-05-03 2:46PM EDT | 59.00 | 6.30 | 7.00 | 10.90 | 0.00 | - | 130 | 96 | 132.91% |
| UPRO240517C00060000 | 2024-05-08 10:00AM EDT | 60.00 | 7.25 | 7.00 | 9.90 | 0.00 | - | 1 | 137 | 72.66% |
| UPRO240517C00060500 | 2024-05-03 3:33PM EDT | 60.50 | 4.75 | 5.50 | 9.60 | 0.00 | - | 1 | 44 | 125.34% |
| UPRO240517C00061000 | 2024-05-08 10:03AM EDT | 61.00 | 5.90 | 5.00 | 9.30 | 0.00 | - | 1 | 204 | 50.78% |
| UPRO240517C00061500 | 2024-05-02 1:36PM EDT | 61.50 | 2.35 | 4.70 | 8.70 | 0.00 | - | 4 | 67 | 50.68% |
| UPRO240517C00062000 | 2024-05-09 3:40PM EDT | 62.00 | 5.92 | 4.10 | 8.30 | +0.42 | +7.64% | 6 | 376 | 116.99% |
| UPRO240517C00062500 | 2024-05-07 1:59PM EDT | 62.50 | 5.07 | 4.60 | 7.50 | 0.00 | - | 1 | 50 | 59.18% |
| UPRO240517C00063000 | 2024-05-09 3:11PM EDT | 63.00 | 4.80 | 4.10 | 7.30 | +0.56 | +13.21% | 10 | 227 | 60.69% |
| UPRO240517C00063500 | 2024-05-07 12:52PM EDT | 63.50 | 4.25 | 3.20 | 6.90 | 0.00 | - | 351 | 413 | 51.86% |
| UPRO240517C00064000 | 2024-05-09 9:32AM EDT | 64.00 | 3.60 | 4.00 | 4.30 | +0.10 | +2.86% | 1 | 333 | 39.26% |
| UPRO240517C00064500 | 2024-05-08 3:29PM EDT | 64.50 | 3.10 | 3.50 | 5.90 | 0.00 | - | 3 | 357 | 63.43% |
| UPRO240517C00065000 | 2024-05-09 3:50PM EDT | 65.00 | 3.31 | 3.30 | 3.50 | +0.71 | +27.31% | 180 | 447 | 39.01% |
| UPRO240517C00065500 | 2024-05-09 2:52PM EDT | 65.50 | 2.95 | 2.90 | 3.10 | +0.55 | +22.92% | 3 | 9 | 38.09% |
| UPRO240517C00066000 | 2024-05-09 3:52PM EDT | 66.00 | 2.70 | 2.55 | 2.65 | +0.66 | +32.35% | 153 | 439 | 35.35% |
| UPRO240517C00066500 | 2024-05-09 2:54PM EDT | 66.50 | 2.23 | 2.15 | 2.30 | +0.54 | +31.95% | 6 | 8 | 34.91% |
| UPRO240517C00067000 | 2024-05-09 3:40PM EDT | 67.00 | 1.82 | 1.85 | 1.95 | +0.30 | +19.74% | 70 | 248 | 33.84% |
| UPRO240517C00067500 | 2024-05-09 3:31PM EDT | 67.50 | 1.52 | 1.55 | 1.65 | +0.12 | +8.57% | 63 | 270 | 33.45% |
| UPRO240517C00068000 | 2024-05-09 3:51PM EDT | 68.00 | 1.29 | 1.25 | 1.35 | +0.24 | +22.86% | 67 | 164 | 32.42% |
| UPRO240517C00068500 | 2024-05-09 11:07AM EDT | 68.50 | 1.05 | 1.00 | 1.10 | 0.00 | - | 5 | 7 | 31.89% |
| UPRO240517C00069000 | 2024-05-09 2:56PM EDT | 69.00 | 0.85 | 0.80 | 0.90 | +0.22 | +34.92% | 104 | 127 | 31.84% |
| UPRO240517C00069500 | 2024-05-09 12:03PM EDT | 69.50 | 0.55 | 0.60 | 0.70 | -0.05 | -8.33% | 5 | 20 | 31.06% |
| UPRO240517C00070000 | 2024-05-09 3:51PM EDT | 70.00 | 0.50 | 0.45 | 0.55 | +0.10 | +25.00% | 69 | 371 | 30.91% |
| UPRO240517C00071000 | 2024-05-09 3:51PM EDT | 71.00 | 0.26 | 0.20 | 0.30 | +0.06 | +30.00% | 28 | 298 | 29.69% |
| UPRO240517C00072000 | 2024-05-09 3:25PM EDT | 72.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 9 | 124 | 28.81% |
| UPRO240517C00073000 | 2024-05-09 2:03PM EDT | 73.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 1 | 40 | 30.57% |
| UPRO240517C00074000 | 2024-05-07 1:32PM EDT | 74.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 11 | 37 | 34.96% |
| UPRO240517C00075000 | 2024-05-08 10:40AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 73 | 39.16% |
| UPRO240517C00076000 | 2024-05-07 9:40AM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 37.89% |
| UPRO240517C00077000 | 2024-05-09 1:49PM EDT | 77.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 46 | 41.60% |
| UPRO240517C00078000 | 2024-04-12 1:06PM EDT | 78.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 45.12% |
| UPRO240517C00079000 | 2024-04-09 10:22AM EDT | 79.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 73.24% |
| UPRO240517C00080000 | 2024-05-08 10:00AM EDT | 80.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 70.31% |
| UPRO240517C00085000 | 2024-04-01 12:59PM EDT | 85.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 2 | 11 | 113.57% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240517P00035000 | 2024-04-19 2:56PM EDT | 35.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 3 | 29 | 208.59% |
| UPRO240517P00040000 | 2024-05-01 3:59PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 208.40% |
| UPRO240517P00045000 | 2024-05-03 11:14AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 1,213 | 168.55% |
| UPRO240517P00050000 | 2024-05-07 9:49AM EDT | 50.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 8 | 296 | 109.77% |
| UPRO240517P00054000 | 2024-05-09 2:08PM EDT | 54.00 | 0.05 | 0.00 | 0.20 | -0.25 | -83.33% | 2 | 55 | 79.88% |
| UPRO240517P00055000 | 2024-05-09 2:09PM EDT | 55.00 | 0.29 | 0.05 | 0.10 | +0.14 | +93.33% | 7 | 266 | 70.70% |
| UPRO240517P00056000 | 2024-05-03 3:54PM EDT | 56.00 | 0.17 | 0.05 | 1.25 | 0.00 | - | 6 | 91 | 107.42% |
| UPRO240517P00057000 | 2024-05-03 11:43AM EDT | 57.00 | 0.25 | 0.05 | 2.20 | 0.00 | - | 3 | 102 | 120.70% |
| UPRO240517P00058000 | 2024-05-08 3:56PM EDT | 58.00 | 0.06 | 0.05 | 0.60 | 0.00 | - | 4 | 223 | 76.17% |
| UPRO240517P00059000 | 2024-05-09 9:30AM EDT | 59.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 133 | 63.57% |
| UPRO240517P00060000 | 2024-05-09 1:01PM EDT | 60.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 24 | 427 | 52.34% |
| UPRO240517P00060500 | 2024-05-09 2:55PM EDT | 60.50 | 0.07 | 0.05 | 0.15 | -0.08 | -53.33% | 2 | 59 | 49.61% |
| UPRO240517P00061000 | 2024-05-09 3:54PM EDT | 61.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 3 | 90 | 46.88% |
| UPRO240517P00061500 | 2024-05-08 3:32PM EDT | 61.50 | 0.22 | 0.10 | 0.15 | 0.00 | - | 8 | 53 | 44.04% |
| UPRO240517P00062000 | 2024-05-08 3:55PM EDT | 62.00 | 0.24 | 0.10 | 0.15 | 0.00 | - | 8 | 199 | 41.21% |
| UPRO240517P00062500 | 2024-05-08 9:42AM EDT | 62.50 | 0.41 | 0.10 | 0.20 | 0.00 | - | 1 | 36 | 41.41% |
| UPRO240517P00063000 | 2024-05-09 3:54PM EDT | 63.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 19 | 122 | 41.02% |
| UPRO240517P00063500 | 2024-05-09 10:17AM EDT | 63.50 | 0.37 | 0.20 | 0.25 | -0.13 | -26.00% | 2 | 16 | 37.89% |
| UPRO240517P00064000 | 2024-05-09 2:24PM EDT | 64.00 | 0.35 | 0.25 | 0.30 | -0.25 | -41.67% | 20 | 155 | 36.91% |
| UPRO240517P00064500 | 2024-05-09 1:06PM EDT | 64.50 | 0.42 | 0.30 | 0.40 | -0.28 | -40.00% | 9 | 150 | 37.35% |
| UPRO240517P00065000 | 2024-05-09 1:58PM EDT | 65.00 | 0.50 | 0.35 | 0.45 | -0.30 | -37.50% | 17 | 224 | 35.50% |
| UPRO240517P00065500 | 2024-05-09 11:11AM EDT | 65.50 | 0.66 | 0.45 | 0.55 | -0.29 | -30.53% | 1 | 54 | 34.86% |
| UPRO240517P00066000 | 2024-05-09 3:19PM EDT | 66.00 | 0.66 | 0.55 | 0.65 | -0.39 | -37.14% | 32 | 85 | 33.69% |
| UPRO240517P00066500 | 2024-05-09 1:22PM EDT | 66.50 | 1.00 | 0.70 | 0.80 | -0.20 | -16.67% | 7 | 163 | 33.35% |
| UPRO240517P00067000 | 2024-05-09 3:53PM EDT | 67.00 | 0.90 | 0.85 | 0.95 | -0.70 | -43.75% | 231 | 702 | 32.37% |
| UPRO240517P00067500 | 2024-05-09 3:52PM EDT | 67.50 | 1.12 | 1.05 | 1.15 | -0.68 | -37.78% | 10 | 7 | 32.03% |
| UPRO240517P00068000 | 2024-05-09 3:49PM EDT | 68.00 | 1.40 | 1.25 | 1.40 | -0.50 | -26.32% | 76 | 406 | 32.18% |
| UPRO240517P00068500 | 2024-05-09 12:27PM EDT | 68.50 | 1.90 | 1.50 | 1.65 | -0.45 | -19.15% | 4 | 1 | 31.64% |
| UPRO240517P00069000 | 2024-05-09 9:40AM EDT | 69.00 | 2.75 | 1.80 | 1.90 | -0.05 | -1.79% | 1 | 654 | 30.37% |
| UPRO240517P00070000 | 2024-05-08 2:14PM EDT | 70.00 | 3.40 | 1.85 | 2.60 | 0.00 | - | 6 | 534 | 30.62% |
| UPRO240517P00071000 | 2024-05-02 10:09AM EDT | 71.00 | 10.20 | 2.30 | 4.40 | 0.00 | - | 2 | 15 | 59.47% |
| UPRO240517P00072000 | 2024-04-11 2:08PM EDT | 72.00 | 4.98 | 2.00 | 6.30 | 0.00 | - | 1 | 9 | 90.04% |
| UPRO240517P00073000 | 2024-04-12 1:09PM EDT | 73.00 | 8.60 | 3.20 | 7.20 | 0.00 | - | 4 | 1 | 95.12% |
| UPRO240517P00074000 | 2024-04-04 1:58PM EDT | 74.00 | 5.60 | 7.20 | 11.30 | 0.00 | - | 1 | 0 | 128.86% |
| UPRO240517P00075000 | 2024-04-04 2:00PM EDT | 75.00 | 6.40 | 8.20 | 12.20 | 0.00 | - | 69 | 0 | 134.91% |
© 2024 Yahoo. Todos os direitos reservados.