Mercado fechará em 12 mins
BOVESPA
127.685,75 -502,59 (-0,39%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.687,25 -158,83 (-0,27%) PETROLEO CRU
78,39 -0,87 (-1,10%) OURO
2.370,30 +30,00 (+1,28%) Bitcoin USD
60.656,29 -1.689,25 (-2,71%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:48PM EDT. Mercado aberto.
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240531C00040000 | 2024-05-03 10:34AM EDT | 40.00 | 24.15 | 26.20 | 30.20 | 0.00 | - | 2 | 0 | 206.84% |
| UPRO240531C00045000 | 2024-05-07 9:30AM EDT | 45.00 | 22.20 | 21.30 | 25.20 | 0.00 | - | 2 | 2 | 63.28% |
| UPRO240531C00056000 | 2024-04-30 3:55PM EDT | 56.00 | 7.00 | 10.40 | 14.30 | 0.00 | - | 1 | 0 | 105.86% |
| UPRO240531C00058000 | 2024-05-06 10:00AM EDT | 58.00 | 8.80 | 8.40 | 12.40 | 0.00 | - | 2 | 2 | 96.26% |
| UPRO240531C00059000 | 2024-05-07 1:56PM EDT | 59.00 | 8.35 | 7.50 | 11.40 | 0.00 | - | 1 | 1 | 90.38% |
| UPRO240531C00060000 | 2024-05-01 10:16AM EDT | 60.00 | 3.50 | 6.60 | 10.50 | 0.00 | - | 2 | 13 | 86.43% |
| UPRO240531C00061000 | 2024-05-06 12:13PM EDT | 61.00 | 6.50 | 6.10 | 8.50 | 0.00 | - | 3 | 34 | 60.84% |
| UPRO240531C00062000 | 2024-05-03 11:24AM EDT | 62.00 | 3.90 | 5.60 | 7.20 | 0.00 | - | 2 | 7 | 49.32% |
| UPRO240531C00062500 | 2024-05-02 12:09PM EDT | 62.50 | 2.35 | 5.90 | 8.20 | 0.00 | - | 1 | 23 | 53.91% |
| UPRO240531C00063000 | 2024-05-06 9:37AM EDT | 63.00 | 4.28 | 4.50 | 6.40 | 0.00 | - | 1 | 89 | 48.29% |
| UPRO240531C00063500 | 2024-05-03 3:35PM EDT | 63.50 | 3.33 | 4.30 | 6.40 | 0.00 | - | 1 | 5 | 54.88% |
| UPRO240531C00064000 | 2024-05-08 3:20PM EDT | 64.00 | 4.95 | 4.60 | 5.50 | +0.75 | +17.86% | 2 | 25 | 44.82% |
| UPRO240531C00064500 | 2024-05-03 10:21AM EDT | 64.50 | 2.40 | 4.40 | 5.90 | 0.00 | - | 1 | 11 | 57.52% |
| UPRO240531C00065000 | 2024-05-10 9:44AM EDT | 65.00 | 3.10 | 2.25 | 4.40 | -0.90 | -22.50% | 1 | 41 | 37.50% |
| UPRO240531C00065500 | 2024-05-10 2:32PM EDT | 65.50 | 3.70 | 3.80 | 4.00 | +0.95 | +34.55% | 6 | 20 | 36.40% |
| UPRO240531C00066000 | 2024-05-06 1:43PM EDT | 66.00 | 3.30 | 3.40 | 3.60 | +0.80 | +32.00% | 7 | 32 | 35.13% |
| UPRO240531C00066500 | 2024-05-10 12:39PM EDT | 66.50 | 3.00 | 3.10 | 3.30 | +0.60 | +25.00% | 2 | 13 | 35.28% |
| UPRO240531C00067000 | 2024-05-10 2:32PM EDT | 67.00 | 2.70 | 2.80 | 2.95 | +0.40 | +17.39% | 15 | 23 | 34.38% |
| UPRO240531C00067500 | 2024-05-10 1:46PM EDT | 67.50 | 2.35 | 2.45 | 2.60 | -0.10 | -4.08% | 1 | 44 | 33.25% |
| UPRO240531C00068000 | 2024-05-10 1:14PM EDT | 68.00 | 2.25 | 2.15 | 2.30 | +0.55 | +32.35% | 4 | 12 | 32.64% |
| UPRO240531C00068500 | 2024-05-10 3:05PM EDT | 68.50 | 1.96 | 1.90 | 2.00 | +0.16 | +8.89% | 24 | 68 | 31.79% |
| UPRO240531C00069000 | 2024-05-10 11:28AM EDT | 69.00 | 1.72 | 1.65 | 1.80 | +0.12 | +7.50% | 6 | 21 | 32.13% |
| UPRO240531C00069500 | 2024-05-06 12:41PM EDT | 69.50 | 1.05 | 1.45 | 1.55 | 0.00 | - | 31 | 32 | 31.45% |
| UPRO240531C00070000 | 2024-05-10 3:09PM EDT | 70.00 | 1.25 | 1.25 | 1.30 | 0.00 | - | 5 | 129 | 30.47% |
| UPRO240531C00070500 | 2024-05-10 3:07PM EDT | 70.50 | 1.05 | 1.05 | 1.15 | +0.35 | +50.00% | 6 | 5 | 30.74% |
| UPRO240531C00071000 | 2024-05-10 11:30AM EDT | 71.00 | 0.90 | 0.90 | 0.95 | +0.20 | +28.57% | 35 | 57 | 29.93% |
| UPRO240531C00071500 | 2024-05-07 9:41AM EDT | 71.50 | 0.80 | 0.70 | 0.80 | 0.00 | - | 1 | 3 | 29.64% |
| UPRO240531C00072000 | 2024-05-07 9:30AM EDT | 72.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 5 | 17 | 29.93% |
| UPRO240531C00072500 | 2024-05-10 2:11PM EDT | 72.50 | 0.53 | 0.50 | 0.55 | +0.08 | +17.78% | 2 | 5 | 29.00% |
| UPRO240531C00073000 | 2024-05-09 2:50PM EDT | 73.00 | 0.41 | 0.40 | 0.45 | 0.00 | - | 2 | 6 | 28.71% |
| UPRO240531C00074000 | 2024-05-10 10:21AM EDT | 74.00 | 0.33 | 0.25 | 0.30 | +0.03 | +10.00% | 22 | 7 | 28.42% |
| UPRO240531C00075000 | 2024-05-10 10:34AM EDT | 75.00 | 0.20 | 0.15 | 0.20 | +0.01 | +5.26% | 5 | 5 | 28.32% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240531P00040000 | 2024-04-22 3:57PM EDT | 40.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 8 | 96.09% |
| UPRO240531P00045000 | 2024-05-03 10:17AM EDT | 45.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 70.31% |
| UPRO240531P00050000 | 2024-05-06 9:59AM EDT | 50.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 4 | 48 | 66.02% |
| UPRO240531P00055000 | 2024-05-10 1:14PM EDT | 55.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 1 | 44 | 50.39% |
| UPRO240531P00056000 | 2024-05-10 3:25PM EDT | 56.00 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 15 | 33 | 48.63% |
| UPRO240531P00057000 | 2024-04-30 9:36AM EDT | 57.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 56.69% |
| UPRO240531P00057500 | 2024-05-03 3:07PM EDT | 57.50 | 0.55 | 0.10 | 0.20 | 0.00 | - | 3 | 5 | 46.00% |
| UPRO240531P00058000 | 2024-05-08 11:31AM EDT | 58.00 | 0.33 | 0.15 | 0.20 | 0.00 | - | 1 | 21 | 44.14% |
| UPRO240531P00059000 | 2024-05-09 9:33AM EDT | 59.00 | 0.31 | 0.15 | 0.20 | 0.00 | - | 2 | 14 | 40.43% |
| UPRO240531P00060000 | 2024-05-09 2:01PM EDT | 60.00 | 0.31 | 0.20 | 0.25 | 0.00 | - | 6 | 35 | 38.87% |
| UPRO240531P00060500 | 2024-05-06 9:48AM EDT | 60.50 | 0.80 | 0.25 | 0.30 | 0.00 | - | 2 | 13 | 38.77% |
| UPRO240531P00061000 | 2024-05-10 10:55AM EDT | 61.00 | 0.27 | 0.25 | 0.30 | -0.13 | -32.50% | 101 | 35 | 36.82% |
| UPRO240531P00061500 | 2024-05-10 11:24AM EDT | 61.50 | 0.40 | 0.30 | 0.35 | -2.00 | -83.33% | 1 | 3 | 36.43% |
| UPRO240531P00062000 | 2024-05-09 1:38PM EDT | 62.00 | 0.55 | 0.35 | 0.40 | 0.00 | - | 1 | 50 | 35.84% |
| UPRO240531P00062500 | 2024-05-08 10:22AM EDT | 62.50 | 0.90 | 0.40 | 0.45 | 0.00 | - | 2 | 361 | 35.06% |
| UPRO240531P00063000 | 2024-05-09 2:07PM EDT | 63.00 | 0.60 | 0.50 | 0.55 | -0.10 | -14.29% | 6 | 11 | 35.35% |
| UPRO240531P00063500 | 2024-05-09 12:06PM EDT | 63.50 | 0.88 | 0.55 | 0.60 | 0.00 | - | 12 | 13 | 34.23% |
| UPRO240531P00064000 | 2024-05-10 10:01AM EDT | 64.00 | 0.67 | 0.65 | 0.70 | -0.26 | -27.66% | 114 | 10 | 33.99% |
| UPRO240531P00065000 | 2024-05-10 9:45AM EDT | 65.00 | 0.80 | 0.85 | 0.90 | -0.45 | -36.00% | 1 | 17 | 32.84% |
| UPRO240531P00065500 | 2024-05-10 3:08PM EDT | 65.50 | 1.03 | 0.95 | 1.00 | -0.94 | -47.72% | 6 | 11 | 31.93% |
| UPRO240531P00066000 | 2024-05-10 10:54AM EDT | 66.00 | 1.25 | 1.10 | 1.15 | -0.65 | -34.21% | 1 | 15 | 31.67% |
| UPRO240531P00066500 | 2024-05-08 11:25AM EDT | 66.50 | 2.07 | 1.25 | 1.35 | 0.00 | - | 1 | 2 | 31.93% |
| UPRO240531P00067000 | 2024-05-10 11:38AM EDT | 67.00 | 1.62 | 1.40 | 1.50 | -0.38 | -19.00% | 1 | 40 | 31.13% |
| UPRO240531P00067500 | 2024-05-09 10:53AM EDT | 67.50 | 2.15 | 1.60 | 1.70 | 0.00 | - | 1 | 11 | 30.84% |
| UPRO240531P00068000 | 2024-05-10 10:53AM EDT | 68.00 | 2.00 | 1.80 | 1.90 | -0.50 | -20.00% | 3 | 3 | 30.25% |
| UPRO240531P00069000 | 2024-05-07 10:49AM EDT | 69.00 | 3.38 | 2.25 | 2.40 | 0.00 | - | 4 | 2 | 29.74% |
| UPRO240531P00069500 | 2024-05-08 3:33PM EDT | 69.50 | 3.50 | 2.55 | 2.70 | 0.00 | - | - | 1 | 29.79% |
| UPRO240531P00070000 | 2024-05-10 1:47PM EDT | 70.00 | 3.20 | 2.85 | 2.95 | -0.30 | -8.57% | 11 | 9 | 28.74% |
| UPRO240531P00071000 | 2024-05-10 2:11PM EDT | 71.00 | 3.63 | 3.40 | 3.60 | -8.72 | -70.61% | 10 | 7 | 28.03% |
© 2024 Yahoo. Todos os direitos reservados.