Mercados españoles abiertos en 2 hrs 27 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.074,46 +457,36 (+1,18%) Dólar/Euro
1,0832 +0,0005 (+0,04%) Petróleo Brent
81,45 -0,45 (-0,55%) Bitcoin EUR
64.132,66 -330,04 (-0,51%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240531C00035000 | 2024-04-17 10:41AM EDT | 35.00 | 18.26 | 22.50 | 27.40 | 0.00 | - | - | 1 | 172.66% |
| SVXY240531C00050500 | 2024-04-22 12:28PM EDT | 50.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SVXY240531C00051000 | 2024-04-17 9:37AM EDT | 51.00 | 3.40 | 6.60 | 11.50 | 0.00 | - | - | 1 | 71.09% |
| SVXY240531C00051500 | 2024-05-02 1:27PM EDT | 51.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SVXY240531C00052000 | 2024-04-15 9:47AM EDT | 52.00 | 3.50 | 6.60 | 8.10 | 0.00 | - | 4 | 4 | 67.77% |
| SVXY240531C00054000 | 2024-05-15 2:46PM EDT | 54.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SVXY240531C00054500 | 2024-05-15 4:08PM EDT | 54.50 | 5.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SVXY240531C00055000 | 2024-05-20 11:12AM EDT | 55.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SVXY240531C00055500 | 2024-05-07 10:29AM EDT | 55.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SVXY240531C00056000 | 2024-05-14 1:00PM EDT | 56.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SVXY240531C00056500 | 2024-05-15 10:56AM EDT | 56.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SVXY240531C00057000 | 2024-05-22 3:33PM EDT | 57.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SVXY240531C00057500 | 2024-05-14 1:40PM EDT | 57.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SVXY240531C00058000 | 2024-05-22 2:28PM EDT | 58.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SVXY240531C00058500 | 2024-05-22 2:20PM EDT | 58.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SVXY240531C00059000 | 2024-05-22 3:27PM EDT | 59.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 0.00% |
| SVXY240531C00059500 | 2024-05-22 3:22PM EDT | 59.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| SVXY240531C00060000 | 2024-05-22 3:56PM EDT | 60.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.78% |
| SVXY240531C00060500 | 2024-05-22 2:17PM EDT | 60.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SVXY240531C00061000 | 2024-05-22 2:18PM EDT | 61.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SVXY240531C00061500 | 2024-05-22 2:18PM EDT | 61.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SVXY240531C00062000 | 2024-05-22 3:52PM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SVXY240531C00062500 | 2024-05-21 3:33PM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240531P00040000 | 2024-05-03 9:36AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SVXY240531P00045000 | 2024-05-22 3:35PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SVXY240531P00046000 | 2024-05-06 9:54AM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SVXY240531P00047000 | 2024-05-20 9:30AM EDT | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SVXY240531P00047500 | 2024-05-14 3:40PM EDT | 47.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SVXY240531P00048000 | 2024-05-06 10:14AM EDT | 48.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SVXY240531P00049500 | 2024-05-08 12:04PM EDT | 49.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SVXY240531P00050000 | 2024-05-09 10:44AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SVXY240531P00050500 | 2024-04-18 9:56AM EDT | 50.50 | 1.88 | 0.00 | 1.00 | 0.00 | - | - | 10 | 93.85% |
| SVXY240531P00051500 | 2024-05-10 1:03PM EDT | 51.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SVXY240531P00052000 | 2024-05-21 12:11PM EDT | 52.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SVXY240531P00052500 | 2024-05-21 3:21PM EDT | 52.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SVXY240531P00053000 | 2024-05-22 3:59PM EDT | 53.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| SVXY240531P00053500 | 2024-05-15 9:56AM EDT | 53.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SVXY240531P00054000 | 2024-05-16 2:14PM EDT | 54.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SVXY240531P00054500 | 2024-05-22 10:48AM EDT | 54.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SVXY240531P00055000 | 2024-05-22 3:05PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SVXY240531P00055500 | 2024-05-06 1:22PM EDT | 55.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SVXY240531P00056000 | 2024-05-22 10:48AM EDT | 56.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SVXY240531P00056500 | 2024-05-22 2:14PM EDT | 56.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SVXY240531P00057000 | 2024-05-22 2:22PM EDT | 57.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SVXY240531P00057500 | 2024-05-22 2:22PM EDT | 57.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SVXY240531P00058000 | 2024-05-22 4:09PM EDT | 58.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SVXY240531P00059000 | 2024-05-22 9:42AM EDT | 59.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SVXY240531P00059500 | 2024-05-22 3:55PM EDT | 59.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| SVXY240531P00060000 | 2024-05-22 2:32PM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| SVXY240531P00061000 | 2024-05-22 11:50AM EDT | 61.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.