Mercado fechará em 4 mins
BOVESPA
128.209,63 -1.271,26 (-0,98%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.936,42 +855,42 (+1,50%) PETROLEO CRU
79,55 +0,56 (+0,71%) OURO
2.347,40 +25,10 (+1,08%) Bitcoin USD
62.459,97 +182,55 (+0,29%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:56PM EDT. Mercado aberto.
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240510C00035000 | 2024-05-02 10:08AM EDT | 35.00 | 25.90 | 30.80 | 34.70 | 0.00 | - | - | 0 | 800.78% |
| UPRO240510C00040000 | 2024-05-09 2:44PM EDT | 40.00 | 27.80 | 26.30 | 28.00 | +0.80 | +2.96% | 20 | 33 | 378.13% |
| UPRO240510C00056000 | 2024-05-02 9:30AM EDT | 56.00 | 6.11 | 9.70 | 13.80 | 0.00 | - | - | 1 | 338.57% |
| UPRO240510C00056500 | 2024-05-02 10:05AM EDT | 56.50 | 4.84 | 9.70 | 12.60 | 0.00 | - | 1 | 12 | 275.00% |
| UPRO240510C00057000 | 2024-05-01 11:13AM EDT | 57.00 | 4.54 | 9.70 | 11.00 | 0.00 | - | 1 | 6 | 148.44% |
| UPRO240510C00057500 | 2024-04-22 1:25PM EDT | 57.50 | 4.60 | 8.90 | 11.60 | 0.00 | - | - | 9 | 257.42% |
| UPRO240510C00058000 | 2024-05-07 1:41PM EDT | 58.00 | 9.38 | 9.70 | 10.00 | 0.00 | - | 1 | 0 | 92.19% |
| UPRO240510C00059000 | 2024-05-07 1:50PM EDT | 59.00 | 8.25 | 8.70 | 9.40 | 0.00 | - | 1 | 4 | 132.42% |
| UPRO240510C00060000 | 2024-05-07 1:56PM EDT | 60.00 | 6.90 | 7.70 | 8.00 | 0.00 | - | 8 | 49 | 73.44% |
| UPRO240510C00060500 | 2024-05-07 2:04PM EDT | 60.50 | 6.55 | 7.30 | 8.10 | 0.00 | - | 1 | 18 | 131.25% |
| UPRO240510C00061000 | 2024-05-06 3:59PM EDT | 61.00 | 5.73 | 6.60 | 7.20 | 0.00 | - | 2 | 77 | 82.42% |
| UPRO240510C00061500 | 2024-05-02 3:46PM EDT | 61.50 | 2.00 | 6.20 | 6.50 | 0.00 | - | 9 | 12 | 60.94% |
| UPRO240510C00062000 | 2024-05-07 2:41PM EDT | 62.00 | 5.53 | 5.80 | 6.00 | +0.65 | +13.32% | 9 | 166 | 71.88% |
| UPRO240510C00062500 | 2024-05-09 3:37PM EDT | 62.50 | 5.45 | 5.20 | 5.40 | -1.35 | -19.85% | 58 | 83 | 66.80% |
| UPRO240510C00063000 | 2024-05-09 10:08AM EDT | 63.00 | 4.50 | 4.80 | 5.10 | +2.85 | +172.73% | 1 | 53 | 69.73% |
| UPRO240510C00063500 | 2024-05-09 3:27PM EDT | 63.50 | 4.30 | 4.20 | 4.40 | +0.82 | +23.56% | 35 | 44 | 56.25% |
| UPRO240510C00064000 | 2024-05-09 3:02PM EDT | 64.00 | 3.80 | 3.70 | 3.90 | +0.90 | +31.03% | 7 | 116 | 50.78% |
| UPRO240510C00064500 | 2024-05-07 2:43PM EDT | 64.50 | 2.55 | 2.55 | 3.50 | 0.00 | - | 37 | 51 | 57.62% |
| UPRO240510C00065000 | 2024-05-09 2:52PM EDT | 65.00 | 2.90 | 2.80 | 2.95 | +0.80 | +38.10% | 11 | 145 | 46.09% |
| UPRO240510C00065500 | 2024-05-09 11:52AM EDT | 65.50 | 2.03 | 2.25 | 2.65 | +0.36 | +21.56% | 6 | 75 | 56.64% |
| UPRO240510C00066000 | 2024-05-09 2:46PM EDT | 66.00 | 1.85 | 1.10 | 2.00 | +0.60 | +48.00% | 65 | 278 | 38.09% |
| UPRO240510C00066500 | 2024-05-09 10:57AM EDT | 66.50 | 1.30 | 1.40 | 1.45 | +0.36 | +38.30% | 7 | 82 | 27.15% |
| UPRO240510C00067000 | 2024-05-09 3:37PM EDT | 67.00 | 1.04 | 0.95 | 1.00 | +0.38 | +57.58% | 81 | 359 | 23.54% |
| UPRO240510C00067500 | 2024-05-09 3:31PM EDT | 67.50 | 0.63 | 0.55 | 0.65 | +0.23 | +57.50% | 38 | 128 | 23.15% |
| UPRO240510C00068000 | 2024-05-09 3:04PM EDT | 68.00 | 0.40 | 0.35 | 0.40 | +0.15 | +60.00% | 143 | 282 | 23.83% |
| UPRO240510C00068500 | 2024-05-09 3:00PM EDT | 68.50 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 9 | 162 | 22.75% |
| UPRO240510C00069000 | 2024-05-09 3:06PM EDT | 69.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 25 | 429 | 23.24% |
| UPRO240510C00069500 | 2024-05-09 2:44PM EDT | 69.50 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 32 | 18 | 24.22% |
| UPRO240510C00070000 | 2024-05-07 3:09PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 86 | 104 | 29.30% |
| UPRO240510C00070500 | 2024-05-07 11:59AM EDT | 70.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 21 | 24 | 45.90% |
| UPRO240510C00071000 | 2024-05-07 1:56PM EDT | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 47 | 50 | 46.09% |
| UPRO240510C00071500 | 2024-04-30 12:02PM EDT | 71.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 4 | 76.47% |
| UPRO240510C00072000 | 2024-05-08 3:26PM EDT | 72.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 31 | 82.72% |
| UPRO240510C00072500 | 2024-05-07 10:27AM EDT | 72.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 88.77% |
| UPRO240510C00073000 | 2024-04-16 11:53AM EDT | 73.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 94.73% |
| UPRO240510C00074000 | 2024-04-10 11:53AM EDT | 74.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 106.06% |
| UPRO240510C00074500 | 2024-04-12 3:59PM EDT | 74.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | - | 1 | 111.52% |
| UPRO240510C00075000 | 2024-04-17 9:47AM EDT | 75.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 116.80% |
| UPRO240510C00080000 | 2024-04-16 1:09PM EDT | 80.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 165.82% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240510P00045000 | 2024-04-25 10:44AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 356.64% |
| UPRO240510P00050000 | 2024-04-30 11:56AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 279.88% |
| UPRO240510P00053000 | 2024-05-01 1:51PM EDT | 53.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 10 | 236.33% |
| UPRO240510P00054000 | 2024-05-03 10:14AM EDT | 54.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 222.27% |
| UPRO240510P00055000 | 2024-05-03 10:37AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 50 | 208.20% |
| UPRO240510P00056000 | 2024-05-03 9:40AM EDT | 56.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 167.19% |
| UPRO240510P00056500 | 2024-05-02 2:13PM EDT | 56.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 14 | 187.30% |
| UPRO240510P00057000 | 2024-05-07 11:51AM EDT | 57.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 13 | 124 | 180.47% |
| UPRO240510P00057500 | 2024-05-03 2:48PM EDT | 57.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 173.44% |
| UPRO240510P00058000 | 2024-05-08 3:32PM EDT | 58.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 166.60% |
| UPRO240510P00059000 | 2024-05-06 3:52PM EDT | 59.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 8 | 131 | 112.11% |
| UPRO240510P00060000 | 2024-05-07 1:52PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 254 | 105.86% |
| UPRO240510P00060500 | 2024-05-07 9:30AM EDT | 60.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 132.23% |
| UPRO240510P00061000 | 2024-05-09 10:42AM EDT | 61.00 | 0.05 | 0.00 | 0.20 | -0.03 | -37.50% | 6 | 47 | 89.84% |
| UPRO240510P00061500 | 2024-05-07 12:13PM EDT | 61.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 63 | 118.56% |
| UPRO240510P00062000 | 2024-05-07 1:31PM EDT | 62.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 60 | 111.52% |
| UPRO240510P00062500 | 2024-05-07 10:22AM EDT | 62.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 63.28% |
| UPRO240510P00063000 | 2024-05-08 9:30AM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 163 | 58.20% |
| UPRO240510P00063500 | 2024-05-08 10:45AM EDT | 63.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 35 | 61.72% |
| UPRO240510P00064000 | 2024-05-09 10:27AM EDT | 64.00 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 8 | 100 | 56.06% |
| UPRO240510P00064500 | 2024-05-08 10:49AM EDT | 64.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 40 | 50.39% |
| UPRO240510P00065000 | 2024-05-09 1:01PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 8 | 1,396 | 44.53% |
| UPRO240510P00065500 | 2024-05-09 1:36PM EDT | 65.50 | 0.08 | 0.00 | 0.10 | -0.14 | -63.64% | 13 | 106 | 38.48% |
| UPRO240510P00066000 | 2024-05-09 2:47PM EDT | 66.00 | 0.06 | 0.05 | 0.10 | -0.21 | -77.78% | 24 | 84 | 32.23% |
| UPRO240510P00066500 | 2024-05-09 3:04PM EDT | 66.50 | 0.12 | 0.05 | 0.15 | -0.33 | -73.33% | 46 | 68 | 29.88% |
| UPRO240510P00067000 | 2024-05-09 2:38PM EDT | 67.00 | 0.20 | 0.15 | 0.20 | -0.40 | -66.67% | 64 | 109 | 25.78% |
| UPRO240510P00067500 | 2024-05-09 3:02PM EDT | 67.50 | 0.33 | 0.30 | 0.35 | -0.77 | -70.00% | 55 | 33 | 25.00% |
| UPRO240510P00068000 | 2024-05-09 3:00PM EDT | 68.00 | 0.50 | 0.50 | 0.60 | -0.85 | -62.96% | 22 | 28 | 25.59% |
| UPRO240510P00068500 | 2024-05-09 3:15PM EDT | 68.50 | 0.85 | 0.70 | 0.85 | -0.70 | -45.16% | 164 | 5 | 21.88% |
| UPRO240510P00069000 | 2024-05-07 1:00PM EDT | 69.00 | 2.00 | 1.10 | 1.70 | 0.00 | - | 10 | 26 | 50.10% |
| UPRO240510P00070000 | 2024-04-17 1:05PM EDT | 70.00 | 9.15 | 1.75 | 2.25 | 0.00 | - | - | 0 | 33.59% |
| UPRO240510P00072000 | 2024-04-09 1:42PM EDT | 72.00 | 5.40 | 4.10 | 4.80 | 0.00 | - | - | 0 | 75.39% |
| UPRO240510P00074500 | 2024-04-10 9:31AM EDT | 74.50 | 8.10 | 5.80 | 6.80 | 0.00 | - | - | 0 | 85.16% |
© 2024 Yahoo. Todos os direitos reservados.