Mercado fechará em 1 h 51 min
BOVESPA
127.961,68 -226,66 (-0,18%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.714,43 -131,65 (-0,23%) PETROLEO CRU
78,28 -0,98 (-1,24%) OURO
2.376,20 +35,90 (+1,53%) Bitcoin USD
60.391,01 -1.631,19 (-2,63%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:09PM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO260116C00020000 | 2024-05-10 9:59AM EDT | 20.00 | 50.00 | 46.50 | 51.50 | +2.00 | +4.17% | 1 | 86 | 62.43% |
| UPRO260116C00025000 | 2024-04-22 3:20PM EDT | 25.00 | 38.50 | 42.00 | 47.00 | 0.00 | - | 1 | 39 | 58.52% |
| UPRO260116C00030000 | 2024-05-10 12:15PM EDT | 30.00 | 41.80 | 38.00 | 43.00 | +4.54 | +12.18% | 6 | 27 | 58.18% |
| UPRO260116C00035000 | 2024-04-30 12:16PM EDT | 35.00 | 32.90 | 36.40 | 39.20 | 0.00 | - | 8 | 28 | 63.84% |
| UPRO260116C00036000 | 2024-02-12 3:01PM EDT | 36.00 | 32.60 | 34.80 | 38.50 | 0.00 | - | 1 | 2 | 60.94% |
| UPRO260116C00037000 | 2024-04-23 1:58PM EDT | 37.00 | 31.25 | 34.80 | 36.40 | 0.00 | - | 62 | 34 | 58.69% |
| UPRO260116C00038000 | 2023-10-12 11:18AM EDT | 38.00 | 16.00 | 13.50 | 18.40 | 0.00 | - | 1 | 7 | 0.00% |
| UPRO260116C00039000 | 2024-04-18 2:15PM EDT | 39.00 | 28.28 | 32.80 | 36.20 | 0.00 | - | 2 | 17 | 59.74% |
| UPRO260116C00040000 | 2024-05-09 2:03PM EDT | 40.00 | 32.20 | 31.70 | 34.10 | 0.00 | - | 2 | 63 | 54.74% |
| UPRO260116C00041000 | 2024-04-24 12:55PM EDT | 41.00 | 27.83 | 32.00 | 34.00 | 0.00 | - | 2 | 28 | 58.45% |
| UPRO260116C00042000 | 2024-04-24 12:55PM EDT | 42.00 | 27.15 | 30.90 | 33.80 | 0.00 | - | 2 | 8 | 58.24% |
| UPRO260116C00043000 | 2024-01-12 4:54PM EDT | 43.00 | 21.25 | 25.80 | 29.10 | 0.00 | - | 3 | 14 | 45.57% |
| UPRO260116C00044000 | 2024-04-12 12:31PM EDT | 44.00 | 29.00 | 28.50 | 32.30 | 0.00 | - | 1 | 2 | 54.79% |
| UPRO260116C00045000 | 2024-05-07 11:42AM EDT | 45.00 | 29.50 | 29.50 | 30.30 | 0.00 | - | 2 | 127 | 55.21% |
| UPRO260116C00046000 | 2024-01-02 11:46AM EDT | 46.00 | 18.86 | 21.90 | 22.30 | 0.00 | - | 2 | 1 | 15.38% |
| UPRO260116C00047000 | 2024-01-26 3:37PM EDT | 47.00 | 21.27 | 26.40 | 27.00 | 0.00 | - | 1 | 1 | 47.85% |
| UPRO260116C00048000 | 2024-04-26 10:28AM EDT | 48.00 | 24.60 | 26.40 | 28.90 | 0.00 | - | 2 | 7 | 53.01% |
| UPRO260116C00049000 | 2024-04-15 10:23AM EDT | 49.00 | 26.38 | 25.50 | 28.70 | 0.00 | - | 17 | 14 | 53.05% |
| UPRO260116C00050000 | 2024-05-08 9:31AM EDT | 50.00 | 25.00 | 24.30 | 29.00 | 0.00 | - | 1 | 111 | 53.42% |
| UPRO260116C00051000 | 2024-04-19 1:24PM EDT | 51.00 | 20.80 | 23.90 | 27.30 | 0.00 | - | 2 | 30 | 51.47% |
| UPRO260116C00052000 | 2024-04-25 2:59PM EDT | 52.00 | 26.00 | 24.70 | 27.10 | +5.00 | +23.81% | 1 | 17 | 54.57% |
| UPRO260116C00053000 | 2024-05-10 10:25AM EDT | 53.00 | 24.75 | 24.10 | 25.80 | +2.29 | +10.20% | 2 | 12 | 52.94% |
| UPRO260116C00054000 | 2024-05-08 9:30AM EDT | 54.00 | 22.86 | 22.00 | 24.50 | 0.00 | - | 78 | 103 | 53.14% |
| UPRO260116C00055000 | 2024-05-02 11:45AM EDT | 55.00 | 19.30 | 23.30 | 24.50 | 0.00 | - | 4 | 18 | 52.75% |
| UPRO260116C00056000 | 2024-04-18 2:25PM EDT | 56.00 | 23.50 | 22.60 | 23.20 | +4.90 | +26.34% | 1 | 95 | 50.97% |
| UPRO260116C00060000 | 2024-05-09 3:31PM EDT | 60.00 | 20.60 | 20.40 | 20.90 | 0.00 | - | 3 | 187 | 50.53% |
| UPRO260116C00065000 | 2024-05-10 9:57AM EDT | 65.00 | 18.80 | 17.80 | 18.30 | -0.50 | -2.59% | 5 | 560 | 49.04% |
| UPRO260116C00070000 | 2024-05-09 3:17PM EDT | 70.00 | 15.40 | 15.30 | 15.70 | 0.00 | - | 1 | 228 | 47.00% |
| UPRO260116C00075000 | 2024-05-10 10:25AM EDT | 75.00 | 13.40 | 13.10 | 13.40 | +0.30 | +2.29% | 1 | 100 | 45.33% |
| UPRO260116C00080000 | 2024-05-07 9:54AM EDT | 80.00 | 11.10 | 11.10 | 11.50 | 0.00 | - | 1 | 809 | 44.26% |
| UPRO260116C00085000 | 2024-05-06 2:21PM EDT | 85.00 | 8.90 | 9.40 | 9.70 | 0.00 | - | 1 | 205 | 42.96% |
| UPRO260116C00090000 | 2024-05-07 10:21AM EDT | 90.00 | 7.80 | 7.80 | 8.20 | 0.00 | - | 6 | 396 | 42.00% |
| UPRO260116C00095000 | 2024-05-08 10:48AM EDT | 95.00 | 6.50 | 6.60 | 6.90 | 0.00 | - | 2 | 225 | 41.15% |
| UPRO260116C00100000 | 2024-05-09 2:15PM EDT | 100.00 | 5.53 | 5.50 | 5.80 | 0.00 | - | 1 | 104 | 40.44% |
| UPRO260116C00105000 | 2024-05-09 12:59PM EDT | 105.00 | 4.80 | 4.60 | 4.90 | +0.21 | +4.58% | 1 | 22 | 39.94% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO260116P00020000 | 2024-04-10 11:18AM EDT | 20.00 | 1.35 | 0.50 | 3.10 | 0.00 | - | 29 | 89 | 76.88% |
| UPRO260116P00025000 | 2024-05-09 3:45PM EDT | 25.00 | 2.35 | 0.20 | 2.30 | 0.00 | - | 1 | 51 | 57.84% |
| UPRO260116P00030000 | 2024-05-09 2:16PM EDT | 30.00 | 2.40 | 1.85 | 2.85 | 0.00 | - | 3 | 53 | 58.55% |
| UPRO260116P00035000 | 2024-05-09 3:53PM EDT | 35.00 | 3.10 | 2.00 | 4.40 | 0.00 | - | 3 | 17 | 55.18% |
| UPRO260116P00036000 | 2024-04-16 3:54PM EDT | 36.00 | 4.50 | 2.10 | 4.50 | 0.00 | - | 6 | 46 | 53.99% |
| UPRO260116P00037000 | 2024-05-09 3:46PM EDT | 37.00 | 3.56 | 3.40 | 3.70 | 0.00 | - | 1 | 9 | 53.72% |
| UPRO260116P00038000 | 2024-02-26 12:41PM EDT | 38.00 | 4.48 | 3.70 | 4.30 | 0.00 | - | 1 | 14 | 54.54% |
| UPRO260116P00039000 | 2024-04-25 9:48AM EDT | 39.00 | 5.00 | 3.80 | 4.20 | 0.00 | - | 10 | 11 | 52.76% |
| UPRO260116P00040000 | 2024-05-09 2:17PM EDT | 40.00 | 4.24 | 4.00 | 4.40 | 0.00 | - | 1 | 31 | 52.09% |
| UPRO260116P00041000 | 2024-02-26 4:30PM EDT | 41.00 | 5.16 | 4.60 | 4.90 | 0.00 | - | 2 | 10 | 53.20% |
| UPRO260116P00042000 | 2024-01-22 12:54PM EDT | 42.00 | 6.49 | 5.80 | 6.20 | 0.00 | - | - | 2 | 57.52% |
| UPRO260116P00043000 | 2024-03-06 4:29PM EDT | 43.00 | 5.80 | 5.50 | 5.80 | 0.00 | - | 1 | 9 | 54.03% |
| UPRO260116P00044000 | 2023-12-21 12:46PM EDT | 44.00 | 9.00 | 7.00 | 7.40 | 0.00 | - | 7 | 3 | 59.27% |
| UPRO260116P00045000 | 2024-05-09 2:11PM EDT | 45.00 | 5.53 | 5.20 | 5.50 | 0.00 | - | 4 | 15 | 49.87% |
| UPRO260116P00046000 | 2024-04-25 9:49AM EDT | 46.00 | 7.00 | 5.60 | 5.80 | 0.00 | - | 5 | 13 | 49.51% |
| UPRO260116P00047000 | 2024-04-17 10:30AM EDT | 47.00 | 7.43 | 5.70 | 6.10 | 0.00 | - | 10 | 20 | 49.12% |
| UPRO260116P00048000 | 2024-01-19 10:34AM EDT | 48.00 | 9.24 | 7.40 | 7.80 | 0.00 | - | 7 | 7 | 53.61% |
| UPRO260116P00049000 | 2024-05-03 12:53PM EDT | 49.00 | 7.13 | 6.30 | 6.60 | 0.00 | - | 1 | 7 | 47.84% |
| UPRO260116P00050000 | 2024-05-07 1:45PM EDT | 50.00 | 7.07 | 6.60 | 6.90 | 0.00 | - | 6 | 22 | 47.38% |
| UPRO260116P00051000 | 2024-04-29 3:07PM EDT | 51.00 | 8.00 | 6.90 | 7.20 | 0.00 | - | - | 1 | 46.88% |
| UPRO260116P00052000 | 2024-04-11 2:26PM EDT | 52.00 | 7.99 | 7.30 | 7.50 | 0.00 | - | 100 | 127 | 46.36% |
| UPRO260116P00053000 | 2024-03-04 10:38AM EDT | 53.00 | 8.40 | 8.10 | 8.40 | 0.00 | - | 1 | 2 | 48.02% |
| UPRO260116P00054000 | 2024-03-04 10:38AM EDT | 54.00 | 8.80 | 8.40 | 8.80 | 0.00 | - | 1 | 1 | 47.77% |
| UPRO260116P00055000 | 2024-04-15 2:05PM EDT | 55.00 | 10.31 | 8.10 | 8.40 | 0.00 | - | 1 | 67 | 44.68% |
| UPRO260116P00056000 | 2024-02-23 4:37PM EDT | 56.00 | 9.67 | 9.00 | 9.30 | 0.00 | - | 1 | 3 | 46.15% |
| UPRO260116P00060000 | 2024-04-05 12:28PM EDT | 60.00 | 10.91 | 10.90 | 11.20 | 0.00 | - | 1 | 97 | 45.68% |
| UPRO260116P00065000 | 2024-05-08 11:26AM EDT | 65.00 | 12.50 | 11.90 | 12.20 | 0.00 | - | 1 | 20 | 40.25% |
| UPRO260116P00070000 | 2024-05-03 2:31PM EDT | 70.00 | 15.59 | 14.10 | 14.50 | 0.00 | - | 10 | 69 | 38.29% |
| UPRO260116P00075000 | 2024-04-12 2:10PM EDT | 75.00 | 18.70 | 15.60 | 17.00 | 0.00 | - | 11 | 13 | 36.25% |
| UPRO260116P00080000 | 2024-04-12 10:45AM EDT | 80.00 | 21.41 | 19.40 | 19.80 | 0.00 | - | 2 | 16 | 34.35% |
| UPRO260116P00085000 | 2024-04-19 2:57PM EDT | 85.00 | 28.62 | 22.40 | 23.60 | 0.00 | - | 3 | 8 | 34.62% |
| UPRO260116P00090000 | 2024-02-12 12:34PM EDT | 90.00 | 28.80 | 26.40 | 27.70 | 0.00 | - | - | 1 | 35.21% |
| UPRO260116P00095000 | 2024-03-07 1:54PM EDT | 95.00 | 30.80 | 30.00 | 31.10 | 0.00 | - | - | 1 | 33.03% |
| UPRO260116P00100000 | 2024-04-16 1:30PM EDT | 100.00 | 38.70 | 31.00 | 36.00 | 0.00 | - | 8 | 0 | 35.25% |
© 2024 Yahoo. Todos os direitos reservados.