Mercado abrirá em 2 h 20 min
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
79,82 +0,56 (+0,71%) OURO
2.383,40 +43,10 (+1,84%) Bitcoin USD
63.015,69 +1.955,11 (+3,20%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240621C00020000 | 2024-03-20 2:49PM EDT | 20.00 | 49.40 | 37.00 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| UPRO240621C00025000 | 2024-04-03 9:37AM EDT | 25.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UPRO240621C00030000 | 2024-03-12 11:31AM EDT | 30.00 | 37.95 | 35.00 | 39.00 | 0.00 | - | 1 | 10 | 175.44% |
| UPRO240621C00033000 | 2024-04-17 9:30AM EDT | 33.00 | 30.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240621C00034000 | 2024-04-02 2:53PM EDT | 34.00 | 35.00 | 26.20 | 31.00 | 0.00 | - | 1 | 23 | 0.00% |
| UPRO240621C00035000 | 2024-04-30 11:41AM EDT | 35.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO240621C00036000 | 2023-12-22 3:27PM EDT | 36.00 | 19.71 | 20.70 | 25.50 | 0.00 | - | 2 | 1 | 0.00% |
| UPRO240621C00037000 | 2023-12-22 3:25PM EDT | 37.00 | 18.91 | 19.70 | 24.50 | 0.00 | - | 1 | 1 | 0.00% |
| UPRO240621C00038000 | 2023-12-27 4:09PM EDT | 38.00 | 18.90 | 19.70 | 24.00 | 0.00 | - | 1 | 18 | 0.00% |
| UPRO240621C00039000 | 2024-01-25 11:47AM EDT | 39.00 | 20.49 | 24.50 | 29.00 | 0.00 | - | 16 | 16 | 73.05% |
| UPRO240621C00040000 | 2024-05-03 2:07PM EDT | 40.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240621C00041000 | 2024-04-02 11:21AM EDT | 41.00 | 29.80 | 19.20 | 24.00 | 0.00 | - | 2 | 51 | 0.00% |
| UPRO240621C00042000 | 2024-03-21 10:43AM EDT | 42.00 | 29.54 | 15.60 | 20.40 | 0.00 | - | 1 | 14 | 0.00% |
| UPRO240621C00043000 | 2024-04-26 10:05AM EDT | 43.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPRO240621C00044000 | 2024-04-29 10:14AM EDT | 44.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240621C00045000 | 2024-05-03 9:30AM EDT | 45.00 | 20.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO240621C00046000 | 2024-04-26 11:10AM EDT | 46.00 | 18.66 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| UPRO240621C00047000 | 2024-05-06 2:33PM EDT | 47.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| UPRO240621C00048000 | 2024-05-06 12:39PM EDT | 48.00 | 18.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO240621C00049000 | 2024-04-22 10:24AM EDT | 49.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UPRO240621C00050000 | 2024-05-08 1:00PM EDT | 50.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| UPRO240621C00051000 | 2024-04-24 1:02PM EDT | 51.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPRO240621C00052000 | 2024-05-03 10:09AM EDT | 52.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240621C00053000 | 2024-05-03 10:02AM EDT | 53.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UPRO240621C00055000 | 2024-05-09 2:56PM EDT | 55.00 | 14.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPRO240621C00060000 | 2024-05-09 3:36PM EDT | 60.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPRO240621C00065000 | 2024-05-09 3:40PM EDT | 65.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| UPRO240621C00070000 | 2024-05-09 3:57PM EDT | 70.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 3.13% |
| UPRO240621C00075000 | 2024-05-09 3:59PM EDT | 75.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| UPRO240621C00080000 | 2024-05-09 12:15PM EDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPRO240621C00085000 | 2024-05-03 3:35PM EDT | 85.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPRO240621C00090000 | 2024-05-03 3:35PM EDT | 90.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPRO240621C00095000 | 2024-04-29 9:32AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UPRO240621C00100000 | 2024-04-30 10:07AM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240621P00020000 | 2024-02-28 11:02AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 101 | 201.37% |
| UPRO240621P00025000 | 2024-05-08 12:54PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO240621P00030000 | 2024-05-08 12:54PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UPRO240621P00033000 | 2024-05-08 12:01PM EDT | 33.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UPRO240621P00034000 | 2024-04-22 10:51AM EDT | 34.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPRO240621P00035000 | 2024-05-08 12:04PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO240621P00036000 | 2024-05-06 2:23PM EDT | 36.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO240621P00037000 | 2024-05-08 12:01PM EDT | 37.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UPRO240621P00038000 | 2024-04-22 3:31PM EDT | 38.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UPRO240621P00039000 | 2024-05-08 12:04PM EDT | 39.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO240621P00040000 | 2024-05-08 2:42PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UPRO240621P00041000 | 2024-05-08 3:02PM EDT | 41.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UPRO240621P00042000 | 2024-05-03 12:09PM EDT | 42.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UPRO240621P00043000 | 2024-04-26 9:53AM EDT | 43.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO240621P00044000 | 2024-04-30 1:42PM EDT | 44.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO240621P00045000 | 2024-05-08 10:46AM EDT | 45.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UPRO240621P00046000 | 2024-04-10 11:12AM EDT | 46.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPRO240621P00047000 | 2024-05-09 12:43PM EDT | 47.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPRO240621P00048000 | 2024-04-25 3:20PM EDT | 48.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| UPRO240621P00049000 | 2024-05-03 12:28PM EDT | 49.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UPRO240621P00050000 | 2024-05-07 3:40PM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO240621P00051000 | 2024-04-23 10:55AM EDT | 51.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO240621P00052000 | 2024-05-07 10:46AM EDT | 52.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPRO240621P00053000 | 2024-05-06 2:11PM EDT | 53.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPRO240621P00055000 | 2024-05-09 2:48PM EDT | 55.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| UPRO240621P00060000 | 2024-05-09 3:59PM EDT | 60.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| UPRO240621P00065000 | 2024-05-09 11:48AM EDT | 65.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| UPRO240621P00070000 | 2024-05-09 1:00PM EDT | 70.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UPRO240621P00075000 | 2024-05-07 9:49AM EDT | 75.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPRO240621P00080000 | 2024-03-28 10:56AM EDT | 80.00 | 10.20 | 13.60 | 18.40 | 0.00 | - | 1 | 0 | 86.08% |
© 2024 Yahoo. Todos os direitos reservados.