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
79,70 +0,44 (+0,56%) OURO
2.355,30 +15,00 (+0,64%) Bitcoin USD
62.928,74 +1.289,80 (+2,09%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240524C00050000 | 2024-04-26 10:04AM EDT | 50.00 | 15.00 | 15.50 | 20.40 | 0.00 | - | 5 | 3 | 57.81% |
| UPRO240524C00057000 | 2024-05-02 3:54PM EDT | 57.00 | 6.15 | 8.70 | 13.50 | 0.00 | - | - | 1 | 54.20% |
| UPRO240524C00059000 | 2024-05-03 11:06AM EDT | 59.00 | 5.75 | 7.10 | 11.30 | 0.00 | - | 1 | 23 | 51.07% |
| UPRO240524C00060000 | 2024-05-09 10:05AM EDT | 60.00 | 7.50 | 6.20 | 10.40 | 0.00 | - | 50 | 188 | 50.68% |
| UPRO240524C00061000 | 2024-05-03 10:31AM EDT | 61.00 | 4.40 | 5.30 | 9.20 | 0.00 | - | 3 | 89 | 95.75% |
| UPRO240524C00062000 | 2024-05-08 11:12AM EDT | 62.00 | 5.51 | 5.40 | 6.50 | 0.00 | - | 3 | 155 | 47.17% |
| UPRO240524C00063000 | 2024-05-09 10:08AM EDT | 63.00 | 5.15 | 3.80 | 6.20 | +0.55 | +11.96% | 1 | 45 | 59.16% |
| UPRO240524C00063500 | 2024-05-07 2:20PM EDT | 63.50 | 4.80 | 4.70 | 5.60 | 0.00 | - | 10 | 19 | 53.56% |
| UPRO240524C00064000 | 2024-05-07 1:02PM EDT | 64.00 | 4.30 | 3.90 | 6.80 | 0.00 | - | 1 | 13 | 55.79% |
| UPRO240524C00064500 | 2024-05-06 2:24PM EDT | 64.50 | 3.30 | 3.90 | 6.30 | 0.00 | - | 86 | 67 | 57.52% |
| UPRO240524C00065000 | 2024-05-08 9:30AM EDT | 65.00 | 2.79 | 3.70 | 3.90 | 0.00 | - | 1 | 21 | 39.31% |
| UPRO240524C00065500 | 2024-05-09 3:56PM EDT | 65.50 | 3.34 | 3.40 | 3.50 | +0.04 | +1.21% | 1 | 37 | 38.09% |
| UPRO240524C00066000 | 2024-05-08 11:12AM EDT | 66.00 | 2.60 | 3.00 | 3.20 | 0.00 | - | 3 | 51 | 38.57% |
| UPRO240524C00066500 | 2024-05-09 3:59PM EDT | 66.50 | 2.70 | 2.70 | 2.80 | +0.41 | +17.90% | 2 | 80 | 36.77% |
| UPRO240524C00067000 | 2024-05-08 12:35PM EDT | 67.00 | 1.90 | 2.35 | 2.50 | 0.00 | - | 5 | 79 | 36.57% |
| UPRO240524C00067500 | 2024-05-09 1:04PM EDT | 67.50 | 2.10 | 2.10 | 2.20 | +0.24 | +12.90% | 16 | 18 | 36.01% |
| UPRO240524C00068000 | 2024-05-09 1:45PM EDT | 68.00 | 1.75 | 1.80 | 1.90 | +0.30 | +20.69% | 11 | 39 | 35.11% |
| UPRO240524C00068500 | 2024-05-08 10:29AM EDT | 68.50 | 1.25 | 1.50 | 1.70 | 0.00 | - | 2 | 6 | 35.67% |
| UPRO240524C00069000 | 2024-05-08 3:50PM EDT | 69.00 | 1.10 | 1.30 | 3.50 | 0.00 | - | 1 | 11 | 52.39% |
| UPRO240524C00069500 | 2024-05-09 3:57PM EDT | 69.50 | 1.12 | 1.10 | 1.20 | -0.13 | -10.40% | 1 | 10 | 33.79% |
| UPRO240524C00070000 | 2024-05-09 11:48AM EDT | 70.00 | 0.90 | 0.90 | 2.00 | +0.05 | +5.88% | 3 | 49 | 52.30% |
| UPRO240524C00070500 | 2024-05-09 2:34PM EDT | 70.50 | 0.80 | 0.75 | 0.85 | +0.40 | +100.00% | 3 | 8 | 33.15% |
| UPRO240524C00071000 | 2024-05-09 11:14AM EDT | 71.00 | 0.65 | 0.60 | 0.70 | +0.05 | +8.33% | 2 | 15 | 32.76% |
| UPRO240524C00071500 | 2024-04-09 9:30AM EDT | 71.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| UPRO240524C00072000 | 2024-05-09 11:48AM EDT | 72.00 | 0.38 | 0.40 | 0.50 | +0.06 | +18.75% | 1 | 33 | 33.06% |
| UPRO240524C00072500 | 2024-04-24 10:15AM EDT | 72.50 | 0.35 | 0.30 | 0.40 | 0.00 | - | 2 | 0 | 32.62% |
| UPRO240524C00073000 | 2024-05-06 9:30AM EDT | 73.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 2 | 9 | 31.74% |
| UPRO240524C00073500 | 2024-05-08 3:56PM EDT | 73.50 | 0.18 | 0.15 | 0.25 | 0.00 | - | 5 | 6 | 31.98% |
| UPRO240524C00074000 | 2024-05-09 1:48PM EDT | 74.00 | 0.16 | 0.10 | 0.20 | +0.03 | +23.08% | 9 | 0 | 31.93% |
| UPRO240524C00075000 | 2024-05-08 12:25PM EDT | 75.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 15 | 33.11% |
| UPRO240524C00075500 | 2024-05-07 10:57AM EDT | 75.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 20 | 22 | 34.86% |
| UPRO240524C00080000 | 2024-05-09 1:13PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 10 | 15 | 40.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240524P00040000 | 2024-04-19 3:33PM EDT | 40.00 | 0.38 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 203.61% |
| UPRO240524P00045000 | 2024-05-03 11:37AM EDT | 45.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 12 | 130.66% |
| UPRO240524P00050000 | 2024-05-08 1:32PM EDT | 50.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 35 | 79.10% |
| UPRO240524P00055000 | 2024-05-06 3:49PM EDT | 55.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 16 | 41 | 77.73% |
| UPRO240524P00056000 | 2024-05-06 11:46AM EDT | 56.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 70 | 79 | 71.39% |
| UPRO240524P00056500 | 2024-04-26 10:06AM EDT | 56.50 | 0.90 | 0.05 | 0.65 | 0.00 | - | 3 | 0 | 67.58% |
| UPRO240524P00057000 | 2024-05-08 3:49PM EDT | 57.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 1 | 10 | 66.31% |
| UPRO240524P00057500 | 2024-04-30 11:41AM EDT | 57.50 | 0.90 | 0.05 | 0.65 | 0.00 | - | - | 4 | 62.60% |
| UPRO240524P00058000 | 2024-05-08 11:01AM EDT | 58.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 1 | 23 | 52.34% |
| UPRO240524P00059000 | 2024-05-08 9:48AM EDT | 59.00 | 0.30 | 0.10 | 0.70 | 0.00 | - | 1 | 101 | 57.32% |
| UPRO240524P00060000 | 2024-05-07 3:50PM EDT | 60.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 7 | 56 | 45.90% |
| UPRO240524P00061000 | 2024-05-09 3:53PM EDT | 61.00 | 0.25 | 0.20 | 0.30 | -0.17 | -40.48% | 2 | 122 | 43.36% |
| UPRO240524P00062000 | 2024-05-08 1:15PM EDT | 62.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 11 | 12 | 40.33% |
| UPRO240524P00062500 | 2024-05-06 2:25PM EDT | 62.50 | 0.85 | 0.30 | 0.45 | +0.85 | - | - | 4 | 41.07% |
| UPRO240524P00063000 | 2024-05-09 1:43PM EDT | 63.00 | 0.53 | 0.40 | 0.50 | -0.17 | -24.29% | 6 | 81 | 39.94% |
| UPRO240524P00063500 | 2024-05-08 10:45AM EDT | 63.50 | 0.83 | 0.45 | 0.55 | 0.00 | - | 1 | 24 | 38.57% |
| UPRO240524P00064000 | 2024-05-07 3:31PM EDT | 64.00 | 0.95 | 0.55 | 0.65 | 0.00 | - | 7 | 13 | 38.33% |
| UPRO240524P00064500 | 2024-05-09 9:40AM EDT | 64.50 | 1.02 | 0.65 | 0.75 | -0.68 | -40.00% | 1 | 30 | 37.74% |
| UPRO240524P00065000 | 2024-05-09 10:11AM EDT | 65.00 | 1.06 | 0.75 | 0.85 | -2.84 | -72.82% | 2 | 30 | 36.91% |
| UPRO240524P00065500 | 2024-05-07 10:29AM EDT | 65.50 | 1.50 | 0.85 | 0.95 | 0.00 | - | 1 | 18 | 35.79% |
| UPRO240524P00066000 | 2024-05-09 10:12AM EDT | 66.00 | 1.36 | 1.00 | 1.10 | -0.30 | -18.07% | 10 | 8 | 35.40% |
| UPRO240524P00066500 | 2024-05-08 11:25AM EDT | 66.50 | 1.80 | 1.15 | 1.25 | 0.00 | - | 2 | 11 | 34.64% |
| UPRO240524P00067000 | 2024-05-07 12:41PM EDT | 67.00 | 1.90 | 1.35 | 1.45 | 0.00 | - | 1 | 5 | 34.52% |
| UPRO240524P00067500 | 2024-05-06 3:54PM EDT | 67.50 | 2.60 | 1.55 | 1.65 | 0.00 | - | 3 | 4 | 33.99% |
| UPRO240524P00068000 | 2024-05-09 11:41AM EDT | 68.00 | 2.10 | 1.55 | 1.85 | -1.10 | -34.38% | 3 | 7 | 33.11% |
| UPRO240524P00068500 | 2024-05-09 10:52AM EDT | 68.50 | 2.35 | 2.00 | 2.10 | -0.40 | -14.55% | 1 | 10 | 32.76% |
| UPRO240524P00069000 | 2024-05-09 1:30PM EDT | 69.00 | 2.60 | 1.90 | 2.40 | -1.01 | -27.98% | 1 | 10 | 32.91% |
| UPRO240524P00069500 | 2024-04-10 3:46PM EDT | 69.50 | 4.90 | 2.55 | 2.70 | 0.00 | - | - | 1 | 32.67% |
| UPRO240524P00070000 | 2024-04-15 9:30AM EDT | 70.00 | 4.96 | 2.10 | 3.10 | 0.00 | - | - | 5 | 33.99% |
| UPRO240524P00071500 | 2024-04-04 3:00PM EDT | 71.50 | 6.05 | 5.40 | 8.90 | 0.00 | - | 5 | 5 | 91.94% |
© 2024 Yahoo. Todos os direitos reservados.