Mercado fechará em 21 mins
BOVESPA
121.680,95 -350,62 (-0,29%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.356,59 +1.549,04 (+2,99%) PETROLEO CRU
73,33 -0,89 (-1,20%) OURO
2.347,10 -22,20 (-0,94%) Bitcoin USD
70.366,94 +1.322,41 (+1,92%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:39PM EDT. Mercado aberto.
Opções de comprapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240614C00050000 | 2024-05-17 10:31AM EDT | 50.00 | 21.43 | 18.30 | 22.30 | 0.00 | - | 1 | 1 | 118.75% |
| UPRO240614C00057500 | 2024-05-07 1:41PM EDT | 57.50 | 10.63 | 10.80 | 14.80 | 0.00 | - | - | 1 | 76.86% |
| UPRO240614C00058500 | 2024-05-30 10:34AM EDT | 58.50 | 10.60 | 9.70 | 13.80 | 0.00 | - | 1 | 1 | 68.07% |
| UPRO240614C00061000 | 2024-05-29 9:33AM EDT | 61.00 | 9.07 | 7.40 | 11.40 | 0.00 | - | - | 20 | 63.48% |
| UPRO240614C00061500 | 2024-05-30 3:49PM EDT | 61.50 | 7.11 | 7.00 | 10.80 | 0.00 | - | 1 | 1 | 60.64% |
| UPRO240614C00062000 | 2024-05-14 3:21PM EDT | 62.00 | 8.25 | 6.60 | 10.40 | 0.00 | - | 10 | 0 | 62.21% |
| UPRO240614C00063000 | 2024-05-16 2:52PM EDT | 63.00 | 9.43 | 5.50 | 9.50 | 0.00 | - | 3 | 3 | 56.35% |
| UPRO240614C00063500 | 2024-05-30 10:39AM EDT | 63.50 | 5.95 | 5.10 | 8.00 | 0.00 | - | 1 | 1 | 84.18% |
| UPRO240614C00064000 | 2024-05-08 9:48AM EDT | 64.00 | 4.70 | 5.90 | 6.90 | 0.00 | - | 1 | 2 | 63.53% |
| UPRO240614C00064500 | 2024-05-31 1:13PM EDT | 64.50 | 4.05 | 4.50 | 7.70 | 0.00 | - | 2 | 5 | 50.88% |
| UPRO240614C00065000 | 2024-05-31 12:24PM EDT | 65.00 | 3.28 | 4.30 | 6.50 | 0.00 | - | 7 | 51 | 72.85% |
| UPRO240614C00066000 | 2024-05-31 12:56PM EDT | 66.00 | 2.82 | 4.60 | 4.90 | 0.00 | - | 6 | 4 | 49.85% |
| UPRO240614C00066500 | 2024-05-31 12:18PM EDT | 66.50 | 2.35 | 4.30 | 4.50 | 0.00 | - | 5 | 12 | 48.93% |
| UPRO240614C00067000 | 2024-06-04 2:29PM EDT | 67.00 | 4.50 | 4.00 | 4.20 | +0.73 | +19.36% | 11 | 9 | 50.10% |
| UPRO240614C00067500 | 2024-06-04 2:40PM EDT | 67.50 | 4.10 | 3.60 | 3.80 | +0.60 | +17.14% | 5 | 32 | 48.54% |
| UPRO240614C00068000 | 2024-05-31 3:49PM EDT | 68.00 | 2.70 | 3.30 | 3.50 | 0.00 | - | 10 | 53 | 48.98% |
| UPRO240614C00068500 | 2024-06-03 2:09PM EDT | 68.50 | 2.50 | 3.00 | 3.10 | 0.00 | - | 16 | 20 | 46.83% |
| UPRO240614C00069000 | 2024-06-03 10:25AM EDT | 69.00 | 2.60 | 2.60 | 2.75 | -0.20 | -7.14% | 4 | 73 | 45.51% |
| UPRO240614C00069500 | 2024-06-04 2:45PM EDT | 69.50 | 2.72 | 2.35 | 2.45 | +0.62 | +29.52% | 4 | 7 | 44.92% |
| UPRO240614C00070000 | 2024-06-04 2:50PM EDT | 70.00 | 2.45 | 2.00 | 2.15 | +0.45 | +22.50% | 34 | 80 | 43.95% |
| UPRO240614C00070500 | 2024-06-04 3:21PM EDT | 70.50 | 1.82 | 1.75 | 1.85 | +0.54 | +33.54% | 11 | 10 | 42.58% |
| UPRO240614C00071000 | 2024-06-04 3:03PM EDT | 71.00 | 1.55 | 1.45 | 1.60 | +0.25 | +19.23% | 17 | 73 | 41.85% |
| UPRO240614C00071500 | 2024-06-03 3:49PM EDT | 71.50 | 1.15 | 1.25 | 1.35 | +0.03 | +2.68% | 2 | 44 | 40.72% |
| UPRO240614C00072000 | 2024-06-04 2:20PM EDT | 72.00 | 1.22 | 1.05 | 1.15 | +0.22 | +22.00% | 46 | 143 | 40.21% |
| UPRO240614C00072500 | 2024-06-04 3:05PM EDT | 72.50 | 0.85 | 0.85 | 0.95 | +0.15 | +21.43% | 3 | 31 | 39.26% |
| UPRO240614C00073000 | 2024-06-04 2:20PM EDT | 73.00 | 0.81 | 0.70 | 0.80 | +0.11 | +15.71% | 14 | 620 | 38.97% |
| UPRO240614C00073500 | 2024-06-04 2:20PM EDT | 73.50 | 0.70 | 0.60 | 0.65 | +0.20 | +40.00% | 13 | 476 | 38.23% |
| UPRO240614C00074000 | 2024-06-04 2:42PM EDT | 74.00 | 0.60 | 0.45 | 0.55 | +0.20 | +50.00% | 1 | 4 | 38.38% |
| UPRO240614C00074500 | 2024-06-04 2:57PM EDT | 74.50 | 0.50 | 0.35 | 0.45 | +0.21 | +72.41% | 1 | 17 | 38.09% |
| UPRO240614C00075000 | 2024-06-04 3:04PM EDT | 75.00 | 0.30 | 0.25 | 0.35 | +0.08 | +36.36% | 14 | 81 | 37.31% |
| UPRO240614C00076000 | 2024-06-04 2:36PM EDT | 76.00 | 0.22 | 0.15 | 0.25 | +0.10 | +83.33% | 7 | 18 | 37.99% |
| UPRO240614C00076500 | 2024-06-04 10:35AM EDT | 76.50 | 0.11 | 0.10 | 0.20 | -0.22 | -66.67% | 1 | 7 | 37.89% |
| UPRO240614C00077000 | 2024-05-31 3:55PM EDT | 77.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 25 | 25 | 37.21% |
| UPRO240614C00078000 | 2024-06-03 9:43AM EDT | 78.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 25 | 26 | 41.02% |
| UPRO240614C00080000 | 2024-06-03 9:42AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 70 | 84 | 39.45% |
Opções de vendapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240614P00045000 | 2024-05-22 2:51PM EDT | 45.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 184.08% |
| UPRO240614P00050000 | 2024-05-29 3:02PM EDT | 50.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 148.24% |
| UPRO240614P00055000 | 2024-05-30 2:47PM EDT | 55.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 6 | 18 | 99.90% |
| UPRO240614P00056000 | 2024-05-17 1:14PM EDT | 56.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 6 | 4 | 94.14% |
| UPRO240614P00056500 | 2024-05-17 9:30AM EDT | 56.50 | 0.49 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 91.21% |
| UPRO240614P00057000 | 2024-05-30 9:43AM EDT | 57.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 88.28% |
| UPRO240614P00057500 | 2024-05-30 9:42AM EDT | 57.50 | 0.18 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 85.35% |
| UPRO240614P00058500 | 2024-06-03 1:28PM EDT | 58.50 | 0.13 | 0.05 | 0.65 | 0.00 | - | 8 | 1 | 76.95% |
| UPRO240614P00059000 | 2024-06-03 10:10AM EDT | 59.00 | 0.12 | 0.05 | 0.65 | 0.00 | - | 1 | 4 | 74.12% |
| UPRO240614P00059500 | 2024-05-28 1:50PM EDT | 59.50 | 0.18 | 0.05 | 0.65 | 0.00 | - | 4 | 4 | 71.29% |
| UPRO240614P00060000 | 2024-06-04 2:21PM EDT | 60.00 | 0.12 | 0.05 | 0.20 | -0.01 | -7.69% | 12 | 86 | 53.91% |
| UPRO240614P00060500 | 2024-05-15 9:51AM EDT | 60.50 | 0.44 | 0.05 | 0.20 | 0.00 | - | - | 1 | 51.56% |
| UPRO240614P00061000 | 2024-06-04 12:29PM EDT | 61.00 | 0.17 | 0.10 | 0.20 | -0.06 | -26.09% | 10 | 3 | 51.17% |
| UPRO240614P00061500 | 2024-05-31 3:44PM EDT | 61.50 | 0.30 | 0.10 | 0.20 | 0.00 | - | 2 | 2 | 52.15% |
| UPRO240614P00062000 | 2024-06-04 1:42PM EDT | 62.00 | 0.21 | 0.15 | 0.20 | -0.39 | -65.00% | 3 | 44 | 49.61% |
| UPRO240614P00062500 | 2024-05-31 11:45AM EDT | 62.50 | 0.67 | 0.15 | 0.25 | 0.00 | - | 2 | 5 | 49.81% |
| UPRO240614P00063000 | 2024-05-31 11:24AM EDT | 63.00 | 0.72 | 0.20 | 0.25 | 0.00 | - | 1 | 31 | 47.17% |
| UPRO240614P00063500 | 2024-06-03 1:14PM EDT | 63.50 | 0.54 | 0.25 | 0.30 | 0.00 | - | 9 | 37 | 46.78% |
| UPRO240614P00064000 | 2024-06-04 2:21PM EDT | 64.00 | 0.30 | 0.25 | 0.35 | -0.32 | -51.61% | 15 | 1,666 | 46.19% |
| UPRO240614P00064500 | 2024-06-04 3:02PM EDT | 64.50 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 9 | 4 | 45.22% |
| UPRO240614P00065000 | 2024-06-04 2:32PM EDT | 65.00 | 0.36 | 0.40 | 0.45 | -0.14 | -28.00% | 6 | 162 | 44.09% |
| UPRO240614P00065500 | 2024-06-04 12:44PM EDT | 65.50 | 0.62 | 0.45 | 0.50 | -0.08 | -11.43% | 23 | 24 | 42.68% |
| UPRO240614P00066000 | 2024-06-04 2:57PM EDT | 66.00 | 0.50 | 0.55 | 0.60 | -0.30 | -37.50% | 9 | 51 | 42.58% |
| UPRO240614P00066500 | 2024-06-03 1:42PM EDT | 66.50 | 0.93 | 0.65 | 0.70 | 0.00 | - | 34 | 45 | 42.09% |
| UPRO240614P00067000 | 2024-06-04 2:01PM EDT | 67.00 | 0.85 | 0.75 | 0.85 | -0.19 | -18.27% | 3 | 174 | 42.48% |
| UPRO240614P00067500 | 2024-06-04 9:34AM EDT | 67.50 | 1.10 | 0.85 | 0.95 | -0.15 | -12.00% | 12 | 10 | 41.26% |
| UPRO240614P00068000 | 2024-06-04 1:07PM EDT | 68.00 | 1.31 | 1.00 | 1.10 | +0.12 | +10.08% | 2 | 146 | 40.87% |
| UPRO240614P00068500 | 2024-06-04 1:11PM EDT | 68.50 | 1.45 | 1.20 | 1.25 | +0.05 | +3.57% | 22 | 15 | 40.09% |
| UPRO240614P00069000 | 2024-06-04 11:41AM EDT | 69.00 | 1.75 | 1.35 | 1.40 | -0.05 | -2.78% | 15 | 15 | 38.92% |
| UPRO240614P00069500 | 2024-06-04 9:34AM EDT | 69.50 | 1.65 | 1.50 | 1.60 | -0.05 | -2.94% | 5 | 2 | 38.45% |
| UPRO240614P00070000 | 2024-06-04 1:28PM EDT | 70.00 | 1.90 | 1.70 | 1.85 | -0.31 | -14.03% | 15 | 98 | 38.57% |
| UPRO240614P00070500 | 2024-06-04 2:17PM EDT | 70.50 | 1.90 | 1.95 | 2.05 | -0.46 | -19.49% | 8 | 6 | 37.21% |
| UPRO240614P00071000 | 2024-06-04 3:11PM EDT | 71.00 | 2.25 | 2.20 | 2.35 | +0.05 | +2.27% | 4 | 12 | 37.50% |
| UPRO240614P00071500 | 2024-06-04 3:09PM EDT | 71.50 | 2.55 | 2.45 | 2.60 | -0.05 | -1.92% | 26 | 44 | 36.23% |
| UPRO240614P00072000 | 2024-06-04 3:09PM EDT | 72.00 | 2.90 | 2.75 | 2.90 | -1.50 | -34.09% | 6 | 13 | 35.55% |
| UPRO240614P00072500 | 2024-06-04 2:45PM EDT | 72.50 | 2.70 | 3.10 | 3.30 | -0.50 | -15.62% | 1 | 14 | 36.67% |
| UPRO240614P00073500 | 2024-05-30 9:30AM EDT | 73.50 | 4.20 | 3.50 | 4.00 | 0.00 | - | 3 | 2 | 35.30% |
| UPRO240614P00075000 | 2024-05-30 9:54AM EDT | 75.00 | 6.23 | 4.00 | 5.50 | 0.00 | - | 1 | 2 | 43.41% |
© 2024 Yahoo. Todos os direitos reservados.