Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.721,86 +34,33 (+0,06%)
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 compra
21 de junio de 2024
Opciones de venta
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 58.27 | 0.00 | - | 3 | 11 | 2.50 | - | - | - | - | - |
| 55.00 | 0.00 | - | 8 | 8 | 5.00 | 0.23 | 0.00 | - | - | - |
| 20.55 | 0.00 | - | - | - | 7.50 | - | - | - | - | - |
| 44.20 | 0.00 | - | 1 | 5 | 10.00 | 0.45 | 0.00 | - | 5 | 5 |
| 31.60 | 0.00 | - | - | - | 12.50 | 0.30 | 0.00 | - | - | - |
| 41.10 | 0.00 | - | 5 | 0 | 15.00 | 0.20 | 0.00 | - | 2 | 6 |
| 10.49 | 0.00 | - | - | - | 17.50 | 0.10 | 0.00 | - | 3 | 13 |
| 9.20 | 0.00 | - | - | - | 20.00 | 0.63 | 0.00 | - | 72 | 41 |
| 36.41 | 0.00 | - | 1 | 10 | 22.50 | 1.35 | 0.00 | - | - | - |
| 33.92 | 0.00 | - | 1 | 22 | 25.00 | 0.05 | 0.00 | - | 15 | 618 |
| 33.98 | 0.00 | - | 1 | 0 | 26.50 | - | - | - | - | - |
| - | - | - | - | - | 27.00 | 0.05 | 0.00 | - | 43 | 43 |
| 33.00 | 0.00 | - | 4 | 14 | 27.50 | 1.78 | 0.00 | - | - | - |
| 32.20 | -1.20 | -3.59% | 2 | 2 | 28.00 | - | - | - | - | - |
| - | - | - | - | - | 29.50 | 0.05 | 0.00 | - | - | 1 |
| 27.47 | 0.00 | - | 17 | 6 | 30.00 | 0.05 | 0.00 | - | 59 | 93 |
| 24.11 | 0.00 | - | - | 4 | 31.00 | 0.05 | 0.00 | - | - | 4 |
| 22.27 | 0.00 | - | - | 2 | 32.00 | 0.10 | 0.00 | - | - | 10 |
| 27.40 | 0.00 | - | 8 | 25 | 32.50 | - | - | - | - | - |
| 27.29 | 0.00 | - | 48 | 48 | 33.00 | 0.50 | 0.00 | - | - | 6 |
| - | - | - | - | - | 34.00 | 0.35 | 0.00 | - | - | - |
| - | - | - | - | - | 34.50 | 0.55 | 0.00 | - | - | - |
| 27.40 | 0.00 | - | 4 | 22 | 35.00 | 0.20 | 0.00 | - | 30 | 0 |
| 25.10 | 0.00 | - | 2 | 3 | 35.50 | - | - | - | - | - |
| 19.10 | 0.00 | - | - | - | 36.00 | 0.35 | 0.00 | - | - | - |
| 20.22 | 0.00 | - | - | 2 | 36.50 | 0.57 | 0.00 | - | - | - |
| 16.38 | 0.00 | - | - | - | 37.00 | - | - | - | - | - |
| 21.34 | 0.00 | - | 1 | 231 | 37.50 | 0.05 | 0.00 | - | 2 | 143 |
| 12.68 | 0.00 | - | - | - | 38.00 | 0.10 | 0.00 | - | 12 | 12 |
| 19.48 | 0.00 | - | 2 | 14 | 39.00 | 0.13 | 0.00 | - | - | 2 |
| - | - | - | - | - | 39.50 | 0.10 | 0.00 | - | 10 | 10 |
| 20.10 | 0.00 | - | 1 | 50 | 40.00 | 0.04 | -0.01 | -20.00% | 1 | 228 |
| - | - | - | - | - | 40.50 | 0.70 | 0.00 | - | - | - |
| - | - | - | - | - | 41.00 | 0.73 | 0.00 | - | - | - |
| - | - | - | - | - | 41.50 | 0.35 | 0.00 | - | 2 | 6 |
| 7.30 | 0.00 | - | - | - | 42.00 | 0.50 | 0.00 | - | 5 | 10 |
| 16.19 | 0.00 | - | 20 | 39 | 42.50 | 0.20 | 0.00 | - | 2 | 162 |
| 17.79 | 0.00 | - | - | 22 | 43.00 | 0.25 | 0.00 | - | 25 | 34 |
| - | - | - | - | - | 43.50 | 0.36 | 0.00 | - | 3 | 3 |
| 16.36 | +0.31 | +1.93% | 1 | 20 | 44.00 | 0.05 | 0.00 | - | 50 | 64 |
| 14.21 | 0.00 | - | 38 | 41 | 44.50 | 0.05 | 0.00 | - | 10 | 49 |
| 13.97 | 0.00 | - | 20 | 109 | 45.00 | 0.06 | 0.00 | - | 10 | 177 |
| 15.26 | 0.00 | - | 2 | 1 | 45.50 | 0.05 | 0.00 | - | 3 | 235 |
| 14.70 | 0.00 | - | 50 | 39 | 46.00 | 1.23 | 0.00 | - | 6 | 224 |
| 14.09 | 0.00 | - | 12 | 11 | 46.50 | 0.25 | 0.00 | - | 6 | 13 |
| 11.15 | 0.00 | - | 1 | 14 | 47.00 | 0.20 | 0.00 | - | 1 | 53 |
| 12.99 | 0.00 | - | 4 | 13 | 47.50 | 0.25 | 0.00 | - | 7 | 310 |
| 12.56 | 0.00 | - | 36 | 166 | 48.00 | 0.27 | 0.00 | - | 2 | 70 |
| 11.84 | 0.00 | - | 7 | 10 | 48.50 | 0.10 | 0.00 | - | 5 | 75 |
| 9.94 | 0.00 | - | 2 | 22 | 49.00 | 0.10 | 0.00 | - | 10 | 32 |
| 11.00 | 0.00 | - | 2 | 13 | 49.50 | 0.60 | 0.00 | - | 1 | 25 |
| 10.30 | -0.78 | -7.04% | 1 | 386 | 50.00 | 0.10 | +0.05 | +100.00% | 2 | 401 |
| - | - | - | - | - | 51.00 | 0.05 | 0.00 | - | 4 | 20 |
| - | - | - | - | - | 52.00 | 0.15 | 0.00 | - | 1 | 9 |
| 9.00 | 0.00 | - | 30 | 92 | 52.50 | 0.10 | 0.00 | - | 1 | 275 |
| 7.50 | 0.00 | - | - | 39 | 53.00 | 0.10 | -0.05 | -33.33% | 2 | 27 |
| 4.80 | 0.00 | - | 22 | 16 | 54.00 | 0.11 | 0.00 | - | 10 | 44 |
| 5.50 | 0.00 | - | 20 | 34 | 54.50 | 0.10 | -0.65 | -86.67% | 3 | 4 |
| 6.70 | 0.00 | - | 2 | 482 | 55.00 | 0.10 | -0.05 | -33.33% | 156 | 647 |
| 2.30 | 0.00 | - | 1 | 48 | 55.50 | 0.13 | 0.00 | - | 1 | 55 |
| 5.40 | 0.00 | - | 1 | 44 | 56.00 | 0.12 | -0.13 | -52.00% | 6 | 28 |
| 3.90 | 0.00 | - | 7 | 35 | 56.50 | 0.22 | 0.00 | - | 10 | 116 |
| 4.20 | 0.00 | - | 40 | 98 | 57.00 | 0.35 | +0.19 | +118.75% | 10 | 124 |
| 3.25 | -0.85 | -20.73% | 3 | 1,054 | 57.50 | 0.20 | -0.40 | -66.67% | 1 | 523 |
| 2.70 | -0.30 | -10.00% | 3 | 12 | 58.00 | 0.21 | +0.01 | +5.00% | 52 | 49 |
| 2.10 | -0.50 | -19.23% | 40 | 62 | 58.50 | 0.35 | +0.10 | +40.00% | 6 | 26 |
| 2.25 | 0.00 | - | 1 | 12 | 59.00 | 0.39 | +0.04 | +11.43% | 122 | 67 |
| 1.35 | -0.90 | -40.00% | 20 | 172 | 59.50 | 0.45 | +0.11 | +32.35% | 22 | 54 |
| 1.00 | -0.80 | -44.44% | 1,347 | 1,779 | 60.00 | 0.57 | +0.28 | +96.55% | 124 | 431 |
| 0.78 | -0.60 | -43.48% | 87 | 171 | 60.50 | 0.65 | +0.15 | +30.00% | 96 | 139 |
| 0.39 | -0.61 | -61.00% | 141 | 343 | 61.00 | 0.93 | +0.39 | +72.22% | 15 | 216 |
| 0.23 | -0.29 | -55.77% | 5 | 139 | 61.50 | 1.54 | +0.46 | +42.59% | 11 | 33 |
| 0.15 | -0.16 | -51.61% | 6 | 110 | 62.00 | 1.65 | -0.31 | -15.82% | 420 | 9 |
| 0.05 | -0.10 | -66.67% | 58 | 242 | 62.50 | 2.00 | -0.51 | -20.32% | 150 | 252 |
| 0.19 | 0.00 | - | 10 | 22 | 63.00 | 1.40 | 0.00 | - | - | 2 |
| 0.25 | 0.00 | - | 10 | 10 | 64.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 493 | 65.00 | 11.10 | 0.00 | - | 33 | 20 |
| - | - | - | - | - | 66.00 | 1.00 | 0.00 | - | 1 | 3 |
| 0.05 | 0.00 | - | 548 | 593 | 67.50 | - | - | - | - | - |
| - | - | - | - | - | 68.00 | 0.70 | 0.00 | - | - | 10 |
| - | - | - | - | - | 69.00 | 1.10 | 0.00 | - | - | 1 |
| 0.25 | 0.00 | - | 10 | 2 | 70.00 | 16.10 | 0.00 | - | 4 | 0 |
| 35.80 | 0.00 | - | 2 | 2 | 71.00 | - | - | - | - | - |
| 38.20 | 0.00 | - | 2 | 2 | 72.00 | 0.70 | 0.00 | - | 1 | 1 |
| 40.44 | 0.00 | - | 2 | 1 | 73.00 | 1.15 | 0.00 | - | 1 | 1 |
| 32.76 | 0.00 | - | - | 1 | 74.00 | - | - | - | - | - |
| 36.00 | 0.00 | - | 1 | 0 | 75.00 | 1.15 | 0.00 | - | 1 | 6 |
| 25.35 | 0.00 | - | 20 | 26 | 76.00 | - | - | - | - | - |
| 33.69 | 0.00 | - | 7 | 8 | 78.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 2 | 80.00 | 1.05 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 81.00 | 1.40 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 82.00 | 1.45 | 0.00 | - | 1 | 46 |
| - | - | - | - | - | 83.00 | 1.50 | 0.00 | - | 1 | 2 |
| 14.60 | 0.00 | - | 1 | 0 | 84.00 | 4.99 | 0.00 | - | 5 | 5 |
| 29.11 | 0.00 | - | 9 | 31 | 85.00 | 1.91 | 0.00 | - | 2 | 84 |
| 22.62 | 0.00 | - | 5 | 16 | 86.00 | - | - | - | - | - |
| 12.40 | 0.00 | - | - | 1 | 88.00 | - | - | - | - | - |
| 25.20 | 0.00 | - | 1 | 20 | 89.00 | 0.60 | 0.00 | - | 1 | 24 |
| 22.55 | 0.00 | - | 2 | 77 | 90.00 | 1.65 | 0.00 | - | 2 | 6 |
| 22.60 | 0.00 | - | 2 | 3 | 91.00 | 2.20 | 0.00 | - | 1 | 103 |
| 22.40 | 0.00 | - | 4 | 17 | 92.00 | 2.50 | 0.00 | - | 10 | 111 |
| 16.25 | 0.00 | - | - | 6 | 93.00 | 2.94 | 0.00 | - | 1 | 3 |
| 17.77 | 0.00 | - | 1 | 1 | 94.00 | 2.62 | 0.00 | - | 2 | 17 |
| 17.55 | 0.00 | - | 1 | 5 | 95.00 | 3.05 | 0.00 | - | 1 | 134 |
| 20.70 | 0.00 | - | 1 | 23 | 96.00 | 4.05 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 97.00 | 3.29 | 0.00 | - | 1 | 55 |
| 17.48 | 0.00 | - | 1 | 12 | 98.00 | 5.37 | 0.00 | - | 5 | 7 |
| 13.56 | 0.00 | - | 1 | 0 | 99.00 | 3.70 | 0.00 | - | 1 | 10 |
| 11.20 | 0.00 | - | 4 | 47 | 100.00 | 4.75 | 0.00 | - | 1 | 128 |
| 9.37 | 0.00 | - | 5 | 80 | 105.00 | 3.60 | 0.00 | - | 2 | 160 |
| 6.10 | 0.00 | - | 2 | 62 | 110.00 | 7.00 | 0.00 | - | 1 | 203 |
| 3.15 | 0.00 | - | 1 | 54 | 115.00 | 8.50 | 0.00 | - | 1 | 45 |
| 1.48 | 0.00 | - | 1 | 528 | 120.00 | 9.23 | 0.00 | - | 1 | 11 |
| 1.85 | 0.00 | - | 20 | 52 | 125.00 | 12.63 | 0.00 | - | 5 | 5 |
| 1.00 | 0.00 | - | 5 | 28 | 130.00 | 24.20 | 0.00 | - | 1 | 10 |
| 0.76 | 0.00 | - | 10 | 26 | 135.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 1 | 1 | 140.00 | 30.60 | 0.00 | - | 7 | 10 |
| - | - | - | - | - | 150.00 | 46.80 | 0.00 | - | 10 | 0 |
| 0.40 | 0.00 | - | - | 1 | 160.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.