Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0873 +0,0004 (+0,03%) Petróleo Brent
83,93 +0,66 (+0,79%) Oro
2.419,70 +34,20 (+1,43%) Bitcoin EUR
61.557,73 +1.635,64 (+2,73%)
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:53PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240517C00005000 | 2024-04-19 12:15PM EDT | 5.00 | 10.48 | 4.30 | 8.75 | 0.00 | - | 1 | 1 | 1,159.38% |
| VXX240517C00006000 | 2024-05-09 2:45PM EDT | 6.00 | 6.27 | 3.30 | 7.75 | 0.00 | - | 2 | 0 | 937.50% |
| VXX240517C00007000 | 2024-05-02 3:44PM EDT | 7.00 | 4.39 | 2.30 | 6.75 | -1.94 | -30.65% | 1 | 1 | 746.88% |
| VXX240517C00008000 | 2024-05-01 2:51PM EDT | 8.00 | 5.15 | 1.30 | 5.75 | 0.00 | - | - | 2 | 582.81% |
| VXX240517C00008500 | 2024-05-17 1:20PM EDT | 8.50 | 2.96 | 0.80 | 5.25 | -0.14 | -4.52% | 8 | 10 | 506.25% |
| VXX240517C00009000 | 2024-05-16 11:24AM EDT | 9.00 | 2.55 | 0.30 | 4.75 | 0.00 | - | 2 | 6 | 431.25% |
| VXX240517C00009500 | 2024-05-17 1:28PM EDT | 9.50 | 1.96 | 0.00 | 4.40 | -0.12 | -5.77% | 1 | 3 | 473.44% |
| VXX240517C00010000 | 2024-05-17 3:51PM EDT | 10.00 | 1.33 | 0.00 | 4.40 | -0.27 | -16.87% | 297 | 304 | 644.53% |
| VXX240517C00010500 | 2024-05-17 2:14PM EDT | 10.50 | 0.92 | 0.00 | 4.40 | -0.58 | -38.67% | 3 | 4 | 771.09% |
| VXX240517C00011000 | 2024-05-17 3:58PM EDT | 11.00 | 0.44 | 0.00 | 1.95 | -0.10 | -18.52% | 137 | 153 | 339.06% |
| VXX240517C00011500 | 2024-05-17 3:45PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 4,275 | 1,897 | 23.44% |
| VXX240517C00012000 | 2024-05-17 2:07PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 774 | 9,341 | 59.38% |
| VXX240517C00012500 | 2024-05-17 3:47PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 420 | 11,367 | 93.75% |
| VXX240517C00013000 | 2024-05-17 3:30PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 187 | 8,871 | 125.00% |
| VXX240517C00013500 | 2024-05-17 1:43PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,657 | 150.00% |
| VXX240517C00014000 | 2024-05-17 2:00PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 213 | 11,334 | 175.00% |
| VXX240517C00014500 | 2024-05-16 3:29PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,762 | 200.00% |
| VXX240517C00015000 | 2024-05-17 1:55PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,906 | 225.00% |
| VXX240517C00015500 | 2024-05-16 2:57PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,563 | 250.00% |
| VXX240517C00016000 | 2024-05-17 3:24PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,203 | 275.00% |
| VXX240517C00016500 | 2024-05-14 2:53PM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 526 | 287.50% |
| VXX240517C00017000 | 2024-05-17 3:24PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 101 | 5,453 | 312.50% |
| VXX240517C00017500 | 2024-05-13 9:30AM EDT | 17.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 229 | 325.00% |
| VXX240517C00018000 | 2024-05-16 1:24PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,901 | 350.00% |
| VXX240517C00018500 | 2024-05-14 1:57PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 375.00% |
| VXX240517C00019000 | 2024-05-16 12:01PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,127 | 387.50% |
| VXX240517C00019500 | 2024-05-10 9:30AM EDT | 19.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 400.00% |
| VXX240517C00020000 | 2024-05-17 12:28PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,139 | 425.00% |
| VXX240517C00020500 | 2024-05-01 9:47AM EDT | 20.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 30 | 65 | 425.00% |
| VXX240517C00021000 | 2024-05-13 2:45PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 44 | 1,918 | 450.00% |
| VXX240517C00022000 | 2024-05-14 2:14PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,171 | 475.00% |
| VXX240517C00023000 | 2024-05-13 11:25AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 981 | 500.00% |
| VXX240517C00024000 | 2024-05-15 12:39PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 593 | 525.00% |
| VXX240517C00025000 | 2024-05-15 2:53PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 789 | 550.00% |
| VXX240517C00026000 | 2024-05-13 11:34AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 117 | 575.00% |
| VXX240517C00027000 | 2024-05-13 10:34AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 145 | 600.00% |
| VXX240517C00028000 | 2024-05-07 12:58PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 625.00% |
| VXX240517C00029000 | 2024-05-17 9:49AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,099 | 650.00% |
| VXX240517C00030000 | 2024-05-13 3:50PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 412 | 675.00% |
| VXX240517C00031000 | 2024-04-30 3:55PM EDT | 31.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 271 | 675.00% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240517P00005000 | 2024-03-18 11:06AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 625.00% |
| VXX240517P00007000 | 2024-04-29 2:24PM EDT | 7.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 45 | 1,050.00% |
| VXX240517P00008000 | 2024-05-06 2:56PM EDT | 8.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 1,007.81% |
| VXX240517P00009000 | 2024-04-18 3:54PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 384 | 200.00% |
| VXX240517P00010000 | 2024-05-17 3:31PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,627 | 118.75% |
| VXX240517P00010500 | 2024-05-10 4:01PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 200 | 78.13% |
| VXX240517P00011000 | 2024-05-17 3:45PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 135 | 11,875 | 43.75% |
| VXX240517P00011500 | 2024-05-17 4:05PM EDT | 11.50 | 0.11 | 0.00 | 0.22 | -0.01 | -8.33% | 3,187 | 4,949 | 53.13% |
| VXX240517P00012000 | 2024-05-17 4:13PM EDT | 12.00 | 0.55 | 0.55 | 1.10 | +0.03 | +5.26% | 2,683 | 8,877 | 171.88% |
| VXX240517P00012500 | 2024-05-17 3:57PM EDT | 12.50 | 1.35 | 0.58 | 4.40 | +0.33 | +32.35% | 783 | 3,521 | 750.78% |
| VXX240517P00013000 | 2024-05-17 3:59PM EDT | 13.00 | 1.61 | 1.40 | 2.28 | +0.06 | +3.87% | 501 | 15,877 | 289.06% |
| VXX240517P00013500 | 2024-05-17 3:44PM EDT | 13.50 | 2.09 | 1.98 | 4.40 | +0.08 | +3.88% | 114 | 1,299 | 748.44% |
| VXX240517P00014000 | 2024-05-17 3:36PM EDT | 14.00 | 2.61 | 0.48 | 4.75 | +0.19 | +7.85% | 224 | 4,042 | 1,255.47% |
| VXX240517P00014500 | 2024-05-17 3:35PM EDT | 14.50 | 3.12 | 2.45 | 5.25 | +0.71 | +29.10% | 116 | 207 | 697.66% |
| VXX240517P00015000 | 2024-05-17 2:53PM EDT | 15.00 | 3.60 | 3.00 | 5.75 | +0.14 | +4.05% | 26 | 1,112 | 754.69% |
| VXX240517P00015500 | 2024-05-17 3:31PM EDT | 15.50 | 4.05 | 1.75 | 6.25 | -0.05 | -1.22% | 1 | 6 | 1,403.91% |
| VXX240517P00016000 | 2024-05-17 3:52PM EDT | 16.00 | 4.62 | 2.25 | 5.95 | +0.12 | +2.67% | 81 | 470 | 1,103.91% |
| VXX240517P00016500 | 2024-05-09 9:50AM EDT | 16.50 | 4.17 | 2.75 | 7.25 | 0.00 | - | 12 | 3 | 1,489.84% |
| VXX240517P00017000 | 2024-05-16 9:43AM EDT | 17.00 | 5.42 | 3.25 | 7.70 | -0.03 | -0.55% | 1 | 23 | 1,508.59% |
| VXX240517P00018000 | 2024-05-17 10:38AM EDT | 18.00 | 6.55 | 4.25 | 8.70 | +0.13 | +2.02% | 41 | 127 | 1,582.81% |
| VXX240517P00018500 | 2024-05-14 9:57AM EDT | 18.50 | 6.30 | 4.75 | 9.20 | 0.00 | - | 2 | 0 | 1,617.19% |
| VXX240517P00019000 | 2024-05-17 12:34PM EDT | 19.00 | 7.55 | 5.25 | 9.70 | +0.80 | +11.85% | 7 | 9 | 1,650.00% |
| VXX240517P00020000 | 2024-05-17 3:36PM EDT | 20.00 | 8.50 | 6.25 | 10.70 | +0.04 | +0.47% | 47 | 97 | 1,712.50% |
| VXX240517P00021000 | 2024-05-06 12:50PM EDT | 21.00 | 8.40 | 7.20 | 11.70 | 0.00 | - | 8 | 4 | 1,770.31% |
| VXX240517P00022000 | 2024-05-16 10:15AM EDT | 22.00 | 10.51 | 8.20 | 12.70 | 0.00 | - | 110 | 0 | 1,824.22% |
| VXX240517P00023000 | 2024-05-16 12:48PM EDT | 23.00 | 11.49 | 9.20 | 13.70 | 0.00 | - | 14 | 250 | 1,875.00% |
| VXX240517P00024000 | 2024-05-14 10:32AM EDT | 24.00 | 11.81 | 10.20 | 14.70 | 0.00 | - | 1 | 0 | 1,922.66% |
| VXX240517P00025000 | 2024-04-19 3:50PM EDT | 25.00 | 9.80 | 11.20 | 15.70 | 0.00 | - | 1 | 0 | 1,967.19% |
| VXX240517P00026000 | 2024-05-15 3:11PM EDT | 26.00 | 14.40 | 12.20 | 16.70 | 0.00 | - | 879 | 0 | 2,009.38% |
| VXX240517P00028000 | 2024-05-16 12:48PM EDT | 28.00 | 16.47 | 14.20 | 18.70 | 0.00 | - | 4 | 0 | 2,088.28% |
| VXX240517P00029000 | 2024-04-04 1:15PM EDT | 29.00 | 16.00 | 13.95 | 18.45 | 0.00 | - | 77 | 25 | 1,517.19% |
© 2024 Yahoo. Todos los derechos reservados.