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
79,26 +0,27 (+0,34%) OURO
2.340,30 +18,00 (+0,78%) Bitcoin USD
62.528,36 +940,64 (+1,53%)
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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240920C00030000 | 2024-05-06 9:30AM EDT | 30.00 | 35.65 | 36.00 | 40.90 | 0.00 | - | 4 | 18 | 83.50% |
| UPRO240920C00035000 | 2024-04-02 10:25AM EDT | 35.00 | 34.05 | 25.00 | 29.10 | 0.00 | - | - | 2 | 0.00% |
| UPRO240920C00040000 | 2024-05-06 9:47AM EDT | 40.00 | 26.85 | 26.50 | 31.30 | 0.00 | - | 3 | 14 | 67.09% |
| UPRO240920C00042000 | 2024-04-15 11:23AM EDT | 42.00 | 25.20 | 24.60 | 29.40 | 0.00 | - | 5 | 7 | 63.82% |
| UPRO240920C00043000 | 2024-03-11 9:48AM EDT | 43.00 | 25.10 | 23.80 | 27.90 | 0.00 | - | 1 | 1 | 58.79% |
| UPRO240920C00044000 | 2024-04-30 3:57PM EDT | 44.00 | 19.71 | 22.70 | 27.50 | 0.00 | - | 1 | 7 | 60.47% |
| UPRO240920C00045000 | 2024-04-19 12:29PM EDT | 45.00 | 17.26 | 21.70 | 26.50 | 0.00 | - | 2 | 10 | 58.03% |
| UPRO240920C00046000 | 2024-04-26 10:06AM EDT | 46.00 | 19.60 | 21.00 | 25.90 | 0.00 | - | 6 | 13 | 60.47% |
| UPRO240920C00047000 | 2024-04-26 10:21AM EDT | 47.00 | 18.60 | 20.00 | 24.90 | 0.00 | - | 25 | 26 | 57.98% |
| UPRO240920C00048000 | 2024-05-06 2:33PM EDT | 48.00 | 20.11 | 19.20 | 23.90 | 0.00 | - | 85 | 104 | 56.79% |
| UPRO240920C00049000 | 2024-04-15 11:04AM EDT | 49.00 | 18.68 | 18.70 | 22.60 | 0.00 | - | 1 | 4 | 55.52% |
| UPRO240920C00050000 | 2024-05-06 9:47AM EDT | 50.00 | 18.02 | 17.20 | 21.80 | 0.00 | - | 3 | 98 | 51.37% |
| UPRO240920C00051000 | 2024-04-22 10:24AM EDT | 51.00 | 12.32 | 16.90 | 20.40 | 0.00 | - | 9 | 9 | 50.66% |
| UPRO240920C00052000 | 2024-04-19 12:50PM EDT | 52.00 | 12.30 | 16.00 | 18.80 | 0.00 | - | 5 | 2 | 59.60% |
| UPRO240920C00053000 | 2024-04-12 1:02PM EDT | 53.00 | 16.00 | 15.60 | 17.60 | 0.00 | - | 7 | 32 | 55.12% |
| UPRO240920C00054000 | 2024-04-18 12:34PM EDT | 54.00 | 12.20 | 14.50 | 18.00 | 0.00 | - | 4 | 5 | 64.48% |
| UPRO240920C00055000 | 2024-05-07 12:14PM EDT | 55.00 | 15.00 | 13.60 | 16.10 | 0.00 | - | 3 | 93 | 54.24% |
| UPRO240920C00056000 | 2024-04-23 10:40AM EDT | 56.00 | 11.10 | 12.90 | 15.30 | 0.00 | - | 5 | 94 | 53.21% |
| UPRO240920C00057000 | 2024-04-18 2:57PM EDT | 57.00 | 9.50 | 12.10 | 14.70 | 0.00 | - | 1 | 24 | 53.66% |
| UPRO240920C00058000 | 2024-04-19 2:00PM EDT | 58.00 | 8.38 | 11.30 | 13.70 | 0.00 | - | 1 | 42 | 50.93% |
| UPRO240920C00059000 | 2024-05-07 2:09PM EDT | 59.00 | 11.40 | 11.00 | 12.70 | 0.00 | - | 5 | 25 | 48.19% |
| UPRO240920C00060000 | 2024-05-09 11:02AM EDT | 60.00 | 11.40 | 10.80 | 11.90 | +1.30 | +12.87% | 2 | 41 | 46.91% |
| UPRO240920C00061000 | 2024-05-07 10:35AM EDT | 61.00 | 10.30 | 10.60 | 12.60 | 0.00 | - | 5 | 36 | 55.88% |
| UPRO240920C00062000 | 2024-05-09 3:39PM EDT | 62.00 | 10.10 | 8.30 | 10.30 | +0.60 | +6.32% | 47 | 224 | 44.10% |
| UPRO240920C00063000 | 2024-05-09 1:02PM EDT | 63.00 | 9.30 | 9.30 | 11.30 | +1.80 | +24.00% | 1 | 142 | 54.44% |
| UPRO240920C00064000 | 2024-05-07 2:00PM EDT | 64.00 | 8.10 | 7.80 | 9.00 | 0.00 | - | 3 | 25 | 42.92% |
| UPRO240920C00065000 | 2024-05-09 10:03AM EDT | 65.00 | 7.70 | 8.00 | 8.20 | +0.10 | +1.32% | 1 | 152 | 41.20% |
| UPRO240920C00066000 | 2024-05-08 12:13PM EDT | 66.00 | 7.00 | 7.40 | 8.00 | 0.00 | - | 1 | 175 | 43.12% |
| UPRO240920C00070000 | 2024-05-09 1:02PM EDT | 70.00 | 5.30 | 4.90 | 5.50 | +0.40 | +8.16% | 8 | 565 | 38.79% |
| UPRO240920C00075000 | 2024-05-09 9:41AM EDT | 75.00 | 3.00 | 3.20 | 3.40 | +0.20 | +7.14% | 12 | 134 | 36.50% |
| UPRO240920C00080000 | 2024-05-09 3:20PM EDT | 80.00 | 1.90 | 1.80 | 1.95 | +0.10 | +5.56% | 2 | 116 | 34.69% |
| UPRO240920C00085000 | 2024-05-08 3:09PM EDT | 85.00 | 0.92 | 0.95 | 1.10 | 0.00 | - | 1 | 113 | 33.89% |
| UPRO240920C00090000 | 2024-05-07 1:23PM EDT | 90.00 | 0.55 | 0.20 | 0.85 | 0.00 | - | 1 | 14 | 36.57% |
| UPRO240920C00095000 | 2024-04-30 1:39PM EDT | 95.00 | 0.21 | 0.10 | 0.60 | 0.00 | - | 1 | 16 | 37.92% |
| UPRO240920C00105000 | 2024-03-28 12:53PM EDT | 105.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 48.27% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240920P00030000 | 2024-05-09 2:07PM EDT | 30.00 | 0.17 | 0.10 | 0.65 | -0.26 | -60.47% | 10 | 103 | 78.52% |
| UPRO240920P00035000 | 2024-05-09 2:34PM EDT | 35.00 | 0.35 | 0.15 | 0.60 | -0.10 | -22.22% | 7 | 83 | 65.28% |
| UPRO240920P00040000 | 2024-05-07 10:54AM EDT | 40.00 | 0.55 | 0.45 | 0.90 | 0.00 | - | 1 | 63 | 61.38% |
| UPRO240920P00042000 | 2024-05-06 12:43PM EDT | 42.00 | 0.77 | 0.30 | 1.05 | 0.00 | - | 2 | 43 | 56.69% |
| UPRO240920P00043000 | 2024-05-06 3:51PM EDT | 43.00 | 0.85 | 0.35 | 1.10 | 0.00 | - | 5 | 23 | 55.40% |
| UPRO240920P00044000 | 2024-05-06 10:42AM EDT | 44.00 | 0.90 | 0.35 | 1.15 | 0.00 | - | 2 | 35 | 53.61% |
| UPRO240920P00045000 | 2024-05-09 2:51PM EDT | 45.00 | 0.85 | 0.40 | 0.90 | -0.04 | -4.49% | 5 | 69 | 53.98% |
| UPRO240920P00046000 | 2024-05-03 10:17AM EDT | 46.00 | 1.27 | 0.45 | 1.35 | 0.00 | - | 1 | 2 | 51.71% |
| UPRO240920P00047000 | 2024-05-06 2:30PM EDT | 47.00 | 1.15 | 0.50 | 1.20 | 0.00 | - | 3 | 8 | 53.88% |
| UPRO240920P00048000 | 2024-05-03 10:15AM EDT | 48.00 | 1.50 | 0.50 | 1.20 | 0.00 | - | 1 | 5 | 51.56% |
| UPRO240920P00049000 | 2024-05-03 10:42AM EDT | 49.00 | 1.70 | 0.95 | 1.25 | 0.00 | - | 400 | 404 | 49.93% |
| UPRO240920P00050000 | 2024-05-09 1:19PM EDT | 50.00 | 1.30 | 1.05 | 1.35 | -0.10 | -7.14% | 2 | 134 | 48.88% |
| UPRO240920P00051000 | 2024-04-29 1:07PM EDT | 51.00 | 2.10 | 0.90 | 1.45 | 0.00 | - | 1 | 8 | 47.78% |
| UPRO240920P00052000 | 2024-05-09 9:36AM EDT | 52.00 | 1.60 | 1.30 | 1.55 | -1.15 | -41.82% | 1 | 6 | 46.58% |
| UPRO240920P00053000 | 2024-05-09 9:36AM EDT | 53.00 | 1.79 | 1.50 | 1.65 | -1.22 | -40.53% | 1 | 2 | 45.34% |
| UPRO240920P00054000 | 2024-05-06 1:46PM EDT | 54.00 | 2.15 | 1.65 | 1.80 | 0.00 | - | 1 | 11 | 44.53% |
| UPRO240920P00055000 | 2024-05-09 3:53PM EDT | 55.00 | 1.85 | 1.85 | 1.95 | -0.35 | -15.91% | 6 | 72 | 43.60% |
| UPRO240920P00056000 | 2024-05-02 11:27AM EDT | 56.00 | 3.90 | 2.00 | 2.10 | 0.00 | - | 1 | 10 | 42.60% |
| UPRO240920P00057000 | 2024-04-15 2:11PM EDT | 57.00 | 4.66 | 2.15 | 2.30 | 0.00 | - | 1 | 15 | 41.92% |
| UPRO240920P00058000 | 2024-05-09 2:48PM EDT | 58.00 | 2.48 | 2.35 | 2.50 | -0.54 | -17.88% | 1 | 44 | 41.13% |
| UPRO240920P00059000 | 2024-05-07 11:36AM EDT | 59.00 | 2.95 | 2.55 | 2.70 | 0.00 | - | 6 | 20 | 40.21% |
| UPRO240920P00060000 | 2024-05-09 2:47PM EDT | 60.00 | 2.95 | 2.80 | 2.95 | -0.25 | -7.81% | 2 | 188 | 39.58% |
| UPRO240920P00061000 | 2024-05-06 10:54AM EDT | 61.00 | 3.80 | 3.00 | 3.20 | 0.00 | - | 1 | 54 | 38.79% |
| UPRO240920P00062000 | 2024-05-07 10:51AM EDT | 62.00 | 3.80 | 3.30 | 3.50 | 0.00 | - | 1 | 44 | 38.23% |
| UPRO240920P00063000 | 2024-05-08 12:48PM EDT | 63.00 | 4.17 | 3.60 | 3.80 | 0.00 | - | 2 | 75 | 37.54% |
| UPRO240920P00064000 | 2024-05-08 11:04AM EDT | 64.00 | 4.45 | 3.90 | 4.10 | 0.00 | - | 1 | 26 | 36.71% |
| UPRO240920P00065000 | 2024-05-09 11:07AM EDT | 65.00 | 4.47 | 4.30 | 4.50 | -0.33 | -6.88% | 1 | 258 | 36.38% |
| UPRO240920P00066000 | 2024-05-08 10:49AM EDT | 66.00 | 5.25 | 4.60 | 4.80 | 0.00 | - | 2 | 65 | 35.27% |
| UPRO240920P00070000 | 2024-05-09 2:47PM EDT | 70.00 | 6.65 | 6.40 | 6.70 | -0.35 | -5.00% | 3 | 138 | 33.59% |
| UPRO240920P00075000 | 2024-05-07 11:11AM EDT | 75.00 | 10.00 | 8.90 | 9.80 | 0.00 | - | 1 | 18 | 32.23% |
| UPRO240920P00080000 | 2024-04-24 10:10AM EDT | 80.00 | 16.77 | 11.20 | 15.10 | 0.00 | - | 1 | 10 | 42.55% |
| UPRO240920P00085000 | 2024-03-19 1:45PM EDT | 85.00 | 18.20 | 22.00 | 26.50 | 0.00 | - | 4 | 4 | 77.08% |
© 2024 Yahoo. Todos os direitos reservados.