Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.832,46 +868,04 (+1,47%)
ProShares Short VIX Short-Term Futures ETF (SVXY)
Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240503C00030000 | 2024-04-26 4:03PM EDT | 30.00 | 25.00 | 22.80 | 27.50 | +1.70 | +7.30% | 320 | 2 | 190.63% |
| SVXY240503C00049000 | 2024-04-16 2:09PM EDT | 49.00 | 4.50 | 4.80 | 8.20 | 0.00 | - | 8 | 13 | 82.81% |
| SVXY240503C00049500 | 2024-04-16 12:35PM EDT | 49.50 | 3.63 | 5.20 | 7.10 | 0.00 | - | 24 | 12 | 87.11% |
| SVXY240503C00050000 | 2024-04-24 3:40PM EDT | 50.00 | 5.21 | 3.50 | 6.80 | -0.27 | -4.93% | 2 | 43 | 137.16% |
| SVXY240503C00050500 | 2024-04-25 10:18AM EDT | 50.50 | 3.30 | 2.70 | 6.80 | 0.00 | - | 1 | 22 | 151.07% |
| SVXY240503C00051000 | 2024-04-22 3:00PM EDT | 51.00 | 3.14 | 3.20 | 4.70 | 0.00 | - | 21 | 21 | 73.34% |
| SVXY240503C00051500 | 2024-04-22 10:00AM EDT | 51.50 | 2.30 | 2.00 | 4.70 | 0.00 | - | 13 | 16 | 90.72% |
| SVXY240503C00052000 | 2024-04-25 4:08PM EDT | 52.00 | 3.10 | 1.45 | 3.40 | 0.00 | - | 25 | 68 | 46.09% |
| SVXY240503C00052500 | 2024-04-19 12:53PM EDT | 52.50 | 1.11 | 1.85 | 2.95 | 0.00 | - | 1 | 3 | 43.75% |
| SVXY240503C00053000 | 2024-04-25 1:48PM EDT | 53.00 | 2.20 | 0.45 | 5.00 | +0.10 | +4.76% | 2 | 18 | 51.07% |
| SVXY240503C00053250 | 2024-04-26 9:36AM EDT | 53.25 | 2.30 | 0.60 | 5.00 | +0.65 | +39.39% | 4 | 6 | 61.23% |
| SVXY240503C00053500 | 2024-04-26 2:37PM EDT | 53.50 | 1.99 | 0.90 | 2.20 | +0.64 | +47.41% | 105 | 103 | 43.75% |
| SVXY240503C00053750 | 2024-04-26 2:49PM EDT | 53.75 | 1.80 | 0.70 | 3.80 | +0.50 | +38.46% | 50 | 105 | 52.34% |
| SVXY240503C00054000 | 2024-04-26 4:00PM EDT | 54.00 | 2.22 | 0.60 | 2.20 | +1.20 | +117.65% | 146 | 142 | 56.30% |
| SVXY240503C00054250 | 2024-04-26 3:54PM EDT | 54.25 | 1.34 | 0.25 | 2.35 | +0.11 | +8.94% | 1 | 9 | 67.14% |
| SVXY240503C00054500 | 2024-04-26 3:47PM EDT | 54.50 | 1.10 | 0.20 | 1.15 | +0.25 | +29.41% | 84 | 110 | 28.37% |
| SVXY240503C00055000 | 2024-04-26 4:04PM EDT | 55.00 | 0.70 | 0.60 | 0.80 | +0.20 | +40.00% | 279 | 234 | 26.03% |
| SVXY240503C00055250 | 2024-04-26 3:49PM EDT | 55.25 | 0.65 | 0.05 | 5.00 | +0.42 | +182.61% | 3 | 10 | 91.60% |
| SVXY240503C00055500 | 2024-04-26 3:28PM EDT | 55.50 | 0.47 | 0.05 | 1.15 | +0.17 | +56.67% | 125 | 73 | 46.88% |
| SVXY240503C00055750 | 2024-04-26 3:34PM EDT | 55.75 | 0.33 | 0.00 | 1.00 | +0.08 | +32.00% | 23 | 233 | 45.36% |
| SVXY240503C00056000 | 2024-04-26 3:12PM EDT | 56.00 | 0.25 | 0.20 | 0.90 | +0.01 | +4.17% | 118 | 175 | 45.31% |
| SVXY240503C00056250 | 2024-04-25 9:49AM EDT | 56.25 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 22 | 23.34% |
| SVXY240503C00056500 | 2024-04-26 3:52PM EDT | 56.50 | 0.10 | 0.05 | 1.00 | -0.01 | -9.09% | 19 | 102 | 55.76% |
| SVXY240503C00056750 | 2024-04-16 11:52AM EDT | 56.75 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 24 | 20.51% |
| SVXY240503C00057000 | 2024-04-24 1:54PM EDT | 57.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 135 | 22.56% |
| SVXY240503C00057250 | 2024-04-11 11:44AM EDT | 57.25 | 0.22 | 0.00 | 0.60 | 0.00 | - | - | 14 | 49.22% |
| SVXY240503C00057500 | 2024-04-26 3:38PM EDT | 57.50 | 0.03 | 0.00 | 0.30 | -0.02 | -40.00% | 2 | 30 | 38.28% |
| SVXY240503C00058000 | 2024-04-26 3:08PM EDT | 58.00 | 0.09 | 0.00 | 0.20 | +0.04 | +80.00% | 1 | 65 | 37.31% |
| SVXY240503C00058500 | 2024-04-04 9:41AM EDT | 58.50 | 0.52 | 0.00 | 0.75 | 0.00 | - | - | 4 | 51.37% |
| SVXY240503C00059000 | 2024-04-08 10:30AM EDT | 59.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 24 | 55.86% |
| SVXY240503C00061000 | 2024-04-02 11:30AM EDT | 61.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | - | 10 | 72.27% |
| SVXY240503C00099000 | 2024-04-10 1:50PM EDT | 99.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| SVXY240503C00104000 | 2024-03-22 10:14AM EDT | 104.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SVXY240503C00108000 | 2024-04-05 3:57PM EDT | 108.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SVXY240503C00110000 | 2024-04-10 10:48AM EDT | 110.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
| SVXY240503C00110500 | 2024-04-08 1:40PM EDT | 110.50 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SVXY240503C00111000 | 2024-04-08 10:26AM EDT | 111.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| SVXY240503C00111500 | 2024-04-05 10:51AM EDT | 111.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SVXY240503C00112000 | 2024-04-08 10:58AM EDT | 112.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 50.00% |
| SVXY240503C00113000 | 2024-04-08 10:26AM EDT | 113.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| SVXY240503C00114000 | 2024-04-09 11:17AM EDT | 114.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| SVXY240503C00114500 | 2024-04-04 3:55PM EDT | 114.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| SVXY240503C00116000 | 2024-04-10 1:11PM EDT | 116.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| SVXY240503C00117000 | 2024-04-04 9:41AM EDT | 117.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SVXY240503C00118000 | 2024-04-08 10:30AM EDT | 118.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| SVXY240503C00122000 | 2024-04-02 11:30AM EDT | 122.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240503P00027500 | 2024-04-17 3:51PM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 25 | 336.72% |
| SVXY240503P00040000 | 2024-04-22 3:00PM EDT | 40.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 3 | 52 | 173.83% |
| SVXY240503P00042500 | 2024-04-19 12:50PM EDT | 42.50 | 0.28 | 0.00 | 0.75 | 0.00 | - | 652 | 651 | 149.80% |
| SVXY240503P00045000 | 2024-04-22 10:48AM EDT | 45.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 3 | 672 | 73.44% |
| SVXY240503P00047500 | 2024-04-24 3:03PM EDT | 47.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 621 | 118.75% |
| SVXY240503P00049000 | 2024-04-26 11:06AM EDT | 49.00 | 0.05 | 0.00 | 0.30 | -0.14 | -73.68% | 10 | 65 | 64.65% |
| SVXY240503P00049500 | 2024-04-25 11:37AM EDT | 49.50 | 0.22 | 0.00 | 1.00 | 0.00 | - | 1 | 50 | 85.94% |
| SVXY240503P00050000 | 2024-04-26 4:10PM EDT | 50.00 | 0.21 | 0.00 | 0.25 | -0.05 | -19.23% | 73 | 563 | 53.52% |
| SVXY240503P00050500 | 2024-04-26 3:53PM EDT | 50.50 | 0.10 | 0.10 | 0.60 | -0.17 | -62.96% | 5 | 113 | 66.21% |
| SVXY240503P00051000 | 2024-04-26 3:57PM EDT | 51.00 | 0.13 | 0.10 | 0.20 | -0.17 | -56.67% | 112 | 76 | 51.17% |
| SVXY240503P00051500 | 2024-04-26 2:44PM EDT | 51.50 | 0.15 | 0.00 | 1.20 | -0.21 | -58.33% | 2,704 | 2,734 | 69.14% |
| SVXY240503P00052000 | 2024-04-26 3:38PM EDT | 52.00 | 0.10 | 0.00 | 0.75 | -0.22 | -68.75% | 401 | 2,957 | 52.05% |
| SVXY240503P00052500 | 2024-04-26 1:20PM EDT | 52.50 | 0.22 | 0.00 | 0.55 | -0.23 | -51.11% | 150 | 1,862 | 55.08% |
| SVXY240503P00053000 | 2024-04-26 3:04PM EDT | 53.00 | 0.20 | 0.00 | 0.85 | -0.30 | -60.00% | 71 | 945 | 61.82% |
| SVXY240503P00053250 | 2024-04-22 2:35PM EDT | 53.25 | 0.95 | 0.00 | 1.25 | 0.00 | - | 870 | 850 | 74.17% |
| SVXY240503P00053500 | 2024-04-26 9:51AM EDT | 53.50 | 0.35 | 0.00 | 0.90 | -0.45 | -56.25% | 61 | 543 | 57.03% |
| SVXY240503P00053750 | 2024-04-26 12:59PM EDT | 53.75 | 0.26 | 0.00 | 0.35 | -0.64 | -71.11% | 3 | 8 | 31.35% |
| SVXY240503P00054000 | 2024-04-26 3:28PM EDT | 54.00 | 0.35 | 0.30 | 0.40 | -0.40 | -53.33% | 18 | 22 | 30.37% |
| SVXY240503P00054500 | 2024-04-26 10:08AM EDT | 54.50 | 0.50 | 0.00 | 1.15 | -0.49 | -49.49% | 27 | 1,389 | 51.47% |
| SVXY240503P00054750 | 2024-04-26 3:53PM EDT | 54.75 | 0.45 | 0.00 | 1.50 | -0.35 | -43.75% | 96 | 932 | 59.91% |
| SVXY240503P00055000 | 2024-04-26 3:59PM EDT | 55.00 | 0.54 | 0.45 | 0.65 | -0.46 | -46.00% | 982 | 241 | 25.29% |
| SVXY240503P00055250 | 2024-04-26 1:22PM EDT | 55.25 | 0.68 | 0.00 | 4.40 | -2.65 | -79.58% | 150 | 22 | 75.83% |
| SVXY240503P00055500 | 2024-04-26 3:52PM EDT | 55.50 | 0.70 | 0.70 | 1.80 | -1.05 | -60.00% | 268 | 304 | 56.84% |
| SVXY240503P00056000 | 2024-04-26 11:59AM EDT | 56.00 | 1.28 | 0.00 | 4.80 | -0.43 | -25.15% | 4 | 25 | 68.07% |
| SVXY240503P00057000 | 2024-04-12 12:47PM EDT | 57.00 | 5.50 | 0.80 | 2.45 | 0.00 | - | 12 | 2 | 45.61% |
| SVXY240503P00057500 | 2024-03-28 9:48AM EDT | 57.50 | 2.05 | 1.20 | 4.10 | 0.00 | - | - | 4 | 95.70% |
| SVXY240503P00095000 | 2024-04-05 10:58AM EDT | 95.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| SVXY240503P00098000 | 2024-04-10 10:59AM EDT | 98.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SVXY240503P00099000 | 2024-04-10 10:51AM EDT | 99.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SVXY240503P00100000 | 2024-04-10 10:51AM EDT | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SVXY240503P00101000 | 2024-04-01 11:20AM EDT | 101.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SVXY240503P00102000 | 2024-04-09 2:30PM EDT | 102.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SVXY240503P00103000 | 2024-04-05 10:58AM EDT | 103.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| SVXY240503P00104000 | 2024-04-02 11:06AM EDT | 104.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SVXY240503P00105000 | 2024-04-10 10:59AM EDT | 105.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SVXY240503P00106000 | 2024-04-10 10:51AM EDT | 106.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SVXY240503P00107000 | 2024-03-25 1:34PM EDT | 107.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| SVXY240503P00110000 | 2024-04-01 1:15PM EDT | 110.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SVXY240503P00114000 | 2024-04-10 1:53PM EDT | 114.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SVXY240503P00115000 | 2024-03-28 9:48AM EDT | 115.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.