Mercado fechado

ProShares UltraPro S&P500 (UPRO)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
70,55-0,04 (-0,06%)
No fechamento: 04:00PM EDT
70,50 -0,05 (-0,07%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
UPRO240405C000400002024-03-28 3:03PM EDT40.0031.0028.5033.00+0.07+0.23%61206.64%
UPRO240405C000450002024-03-08 11:46AM EDT45.0023.4823.5028.000.00-10168.75%
UPRO240405C000500002024-03-14 12:07PM EDT50.0017.8418.5023.000.00-132134.38%
UPRO240405C000520002024-03-08 11:44AM EDT52.0016.6317.0021.000.00-110144.73%
UPRO240405C000550002024-03-25 3:22PM EDT55.0014.9614.0018.000.00-16123.24%
UPRO240405C000580002024-02-23 10:53AM EDT58.008.8010.0014.500.00-11168.16%
UPRO240405C000590002024-03-08 12:17PM EDT59.009.129.5014.000.00-2278.32%
UPRO240405C000595002024-03-20 2:00PM EDT59.508.909.0013.500.00-2275.39%
UPRO240405C000600002024-03-21 9:37AM EDT60.0011.008.8012.800.00-13176.37%
UPRO240405C000605002024-03-07 12:53PM EDT60.507.108.3012.300.00-5573.24%
UPRO240405C000610002024-03-25 10:25AM EDT61.0010.007.8011.80+0.98+10.86%12270.22%
UPRO240405C000615002024-03-08 10:42AM EDT61.507.307.3011.300.00-1067.19%
UPRO240405C000620002024-03-28 10:16AM EDT62.009.177.0010.80+3.95+75.67%31370.02%
UPRO240405C000625002024-03-20 3:30PM EDT62.507.806.3010.300.00-2461.04%
UPRO240405C000630002024-03-28 1:56PM EDT63.007.666.009.80+0.46+6.39%11763.57%
UPRO240405C000635002024-03-12 2:43PM EDT63.505.205.209.300.00-6551.76%
UPRO240405C000640002024-03-26 10:49AM EDT64.005.925.108.800.00-11059.47%
UPRO240405C000645002024-03-15 10:37AM EDT64.503.384.308.400.00-11651.37%
UPRO240405C000650002024-03-25 9:48AM EDT65.004.764.907.900.00-21669.73%
UPRO240405C000655002024-03-18 10:10AM EDT65.503.503.307.400.00-13110.30%
UPRO240405C000660002024-03-28 12:09PM EDT66.004.602.906.90+0.80+21.05%144105.37%
UPRO240405C000665002024-03-27 10:13AM EDT66.503.302.606.000.00-17989.55%
UPRO240405C000670002024-03-28 3:33PM EDT67.004.313.204.30+1.46+51.23%22550.64%
UPRO240405C000675002024-03-25 10:05AM EDT67.502.832.903.800.00-1846.58%
UPRO240405C000680002024-03-28 1:36PM EDT68.002.852.753.60-0.10-3.39%938050.88%
UPRO240405C000685002024-03-28 3:09PM EDT68.502.852.302.80+0.77+37.02%126738.14%
UPRO240405C000690002024-03-28 2:18PM EDT69.002.302.052.40+0.15+6.98%1921536.38%
UPRO240405C000695002024-03-28 11:52AM EDT69.501.951.651.95+0.78+66.67%26532.91%
UPRO240405C000700002024-03-28 3:43PM EDT70.001.691.401.65+0.19+12.67%7518232.72%
UPRO240405C000710002024-03-28 3:58PM EDT71.001.150.801.10+0.21+22.34%2207731.40%
UPRO240405C000715002024-03-28 3:29PM EDT71.500.950.650.80+0.22+30.14%1548329.00%
UPRO240405C000720002024-03-28 3:45PM EDT72.000.690.450.65+0.14+25.45%1507529.54%
UPRO240405C000730002024-03-28 3:51PM EDT73.000.350.200.35+0.10+40.00%1613728.22%
UPRO240405C000735002024-03-28 11:10AM EDT73.500.200.150.200.00-143025.83%
UPRO240405C000740002024-03-28 3:59PM EDT74.000.150.100.200.00-761428.61%
UPRO240405C000750002024-03-28 12:21PM EDT75.000.080.000.10-0.02-20.00%547228.42%
UPRO240405C000760002024-03-22 10:40AM EDT76.000.100.000.750.00-21260.64%
UPRO240405C000770002024-03-21 2:57PM EDT77.000.110.000.150.00--341.02%
UPRO240405C000780002024-03-21 9:48AM EDT78.000.100.000.750.00--157.72%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
UPRO240405P000450002024-02-23 3:28PM EDT45.000.150.000.750.00-88190.82%
UPRO240405P000500002024-02-26 2:28PM EDT50.000.270.000.750.00-24152.93%
UPRO240405P000510002024-03-22 2:00PM EDT51.000.060.000.750.00-47145.80%
UPRO240405P000520002024-03-19 11:28AM EDT52.000.110.000.750.00-610138.67%
UPRO240405P000545002024-03-20 3:05PM EDT54.500.110.000.750.00-89121.29%
UPRO240405P000550002024-03-26 3:01PM EDT55.000.050.000.750.00-1133117.97%
UPRO240405P000555002024-03-11 1:10PM EDT55.500.450.000.750.00-14114.45%
UPRO240405P000560002024-03-06 11:57AM EDT56.000.490.000.050.00-1868.75%
UPRO240405P000565002024-03-21 2:26PM EDT56.500.100.000.150.00-4577.73%
UPRO240405P000570002024-03-19 1:52PM EDT57.000.190.000.750.00-222104.40%
UPRO240405P000580002024-03-04 10:36AM EDT58.000.520.000.750.00-5697.75%
UPRO240405P000585002024-03-15 2:49PM EDT58.500.480.000.750.00--194.43%
UPRO240405P000590002024-03-21 1:23PM EDT59.000.100.000.750.00-11891.11%
UPRO240405P000595002024-03-25 3:50PM EDT59.500.120.000.750.00-4587.89%
UPRO240405P000600002024-03-28 3:14PM EDT60.000.050.000.10-0.35-87.50%2313355.86%
UPRO240405P000605002024-03-28 10:10AM EDT60.500.060.000.70-0.79-92.94%1179.79%
UPRO240405P000610002024-03-14 12:30PM EDT61.000.610.000.750.00-1778.03%
UPRO240405P000615002024-03-22 3:18PM EDT61.500.150.000.750.00-3674.71%
UPRO240405P000620002024-03-28 1:06PM EDT62.000.250.000.25+0.10+66.67%23554.69%
UPRO240405P000625002024-03-27 1:26PM EDT62.500.110.000.750.00-31668.16%
UPRO240405P000630002024-03-28 3:27PM EDT63.000.050.000.10-0.05-50.00%310446.88%
UPRO240405P000635002024-03-28 3:57PM EDT63.500.050.050.15-0.16-76.19%10948.34%
UPRO240405P000640002024-03-27 11:25AM EDT64.000.200.000.150.00-12745.51%
UPRO240405P000645002024-03-26 10:10AM EDT64.500.100.050.15-0.10-50.00%11942.68%
UPRO240405P000650002024-03-28 3:10PM EDT65.000.100.100.15-0.05-33.33%44339.84%
UPRO240405P000655002024-03-28 1:26PM EDT65.500.130.100.15-0.21-61.76%5033037.01%
UPRO240405P000660002024-03-28 3:58PM EDT66.000.140.100.20-0.11-44.00%341536.91%
UPRO240405P000665002024-03-26 3:59PM EDT66.500.530.100.200.00-32033.79%
UPRO240405P000670002024-03-28 12:30PM EDT67.000.210.150.25-0.24-53.33%34832.96%
UPRO240405P000675002024-03-28 3:08PM EDT67.500.250.200.30-0.10-28.57%159331.64%
UPRO240405P000680002024-03-28 2:52PM EDT68.000.350.250.35-0.30-46.15%187629.98%
UPRO240405P000685002024-03-28 3:15PM EDT68.500.400.350.50-0.45-52.94%683130.96%
UPRO240405P000690002024-03-28 3:59PM EDT69.000.480.450.60-0.22-31.43%918129.64%
UPRO240405P000695002024-03-28 3:50PM EDT69.500.600.600.75-0.60-50.00%313629.10%
UPRO240405P000700002024-03-28 3:54PM EDT70.000.750.700.95-0.80-51.61%1004929.05%
UPRO240405P000710002024-03-28 3:58PM EDT71.001.151.151.40-0.65-36.11%481727.78%
UPRO240405P000715002024-03-28 3:27PM EDT71.501.271.451.85-1.48-53.82%33631.49%
UPRO240405P000720002024-03-28 3:38PM EDT72.001.701.752.00-1.10-39.29%17226.86%
UPRO240405P000740002024-03-28 3:45PM EDT74.003.203.203.90-1.40-30.43%31338.09%
UPRO240405P000780002024-03-25 1:31PM EDT78.008.305.409.400.00-10109.18%