Mercados españoles cerrados

ProShares Short VIX Short-Term Futures ETF (SVXY)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
60,46-0,94 (-1,53%)
Al cierre: 04:00PM EDT
60,37 -0,09 (-0,15%)
Después del cierre: 06:14PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SVXY240719C000300002024-06-07 9:37AM EDT30.0030.4529.3032.000.00-128123.05%
SVXY240719C000400002024-05-29 10:06AM EDT40.0019.0018.8022.500.00--3077.54%
SVXY240719C000450002024-05-29 10:30AM EDT45.0014.3414.0016.800.00--2098.44%
SVXY240719C000480002024-05-31 12:06PM EDT48.0011.0011.9013.500.00-1150.29%
SVXY240719C000490002024-06-10 12:18PM EDT49.0012.3010.1013.500.00--150.78%
SVXY240719C000500002024-06-13 10:22AM EDT50.0011.709.4011.900.00-724875.22%
SVXY240719C000530002024-06-11 1:41PM EDT53.008.506.4010.000.00-5479.66%
SVXY240719C000540002024-06-10 12:20PM EDT54.007.605.307.500.00-81047.66%
SVXY240719C000550002024-06-14 2:39PM EDT55.006.106.006.60-0.80-11.59%1914144.78%
SVXY240719C000560002024-06-14 1:31PM EDT56.005.253.606.20-0.65-11.02%22349.85%
SVXY240719C000570002024-06-13 3:04PM EDT57.005.502.556.300.00-201160.99%
SVXY240719C000580002024-06-12 12:09PM EDT58.004.552.355.600.00-92659.13%
SVXY240719C000590002024-06-14 11:19AM EDT59.002.752.555.20-1.05-27.63%12061.04%
SVXY240719C000600002024-06-14 2:17PM EDT60.002.122.102.45-0.83-28.14%3938530.18%
SVXY240719C000610002024-06-14 2:09PM EDT61.001.550.653.90-0.54-25.84%51956.40%
SVXY240719C000620002024-06-14 11:22AM EDT62.000.950.102.00-0.57-37.50%5111536.23%
SVXY240719C000630002024-06-14 11:21AM EDT63.000.600.101.50-0.35-36.84%1111434.25%
SVXY240719C000640002024-06-14 10:31AM EDT64.000.350.001.30-0.20-36.36%426635.79%
SVXY240719C000650002024-06-14 2:17PM EDT65.000.220.200.65-0.11-33.33%2438529.08%
SVXY240719C000660002024-06-12 1:29PM EDT66.000.200.001.000.00-1022138.87%
SVXY240719C000670002024-06-12 1:29PM EDT67.000.130.000.200.00-1010325.00%
SVXY240719C000680002024-05-22 3:59PM EDT68.000.230.000.600.00--637.94%
SVXY240719C000690002024-05-17 12:22PM EDT69.000.400.000.750.00-101044.14%
SVXY240719C000700002024-05-28 2:56PM EDT70.000.100.000.100.00-1528.13%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SVXY240719P000350002024-06-04 3:10PM EDT35.000.200.000.350.00-21197.27%
SVXY240719P000400002024-06-14 3:20PM EDT40.000.230.050.35-0.02-8.00%101778.32%
SVXY240719P000450002024-06-13 3:35PM EDT45.000.200.000.750.00-23567.97%
SVXY240719P000470002024-05-29 9:58AM EDT47.000.650.000.400.00-1251.86%
SVXY240719P000500002024-06-07 11:45AM EDT50.001.070.250.65+0.62+137.78%12850.68%
SVXY240719P000510002024-06-11 1:56PM EDT51.000.400.300.700.00-212653.61%
SVXY240719P000520002024-06-10 2:03PM EDT52.000.450.350.650.00-35748.10%
SVXY240719P000530002024-06-14 1:15PM EDT53.000.520.400.95+0.05+10.64%22550.49%
SVXY240719P000540002024-06-14 2:14PM EDT54.000.670.501.05-0.03-4.29%21247.88%
SVXY240719P000550002024-06-14 3:29PM EDT55.000.650.051.25-0.15-18.75%311,08246.78%
SVXY240719P000560002024-06-11 11:35AM EDT56.000.830.051.400.00-105544.34%
SVXY240719P000570002024-06-14 1:35PM EDT57.000.900.051.05-0.17-15.89%11633.50%
SVXY240719P000580002024-06-14 1:29PM EDT58.001.060.053.30+0.13+13.98%3861.40%
SVXY240719P000590002024-06-14 2:14PM EDT59.001.450.303.50+0.15+11.54%92357.69%
SVXY240719P000600002024-06-14 3:29PM EDT60.001.590.602.75+0.20+14.39%127940.58%
SVXY240719P000610002024-06-14 10:47AM EDT61.002.200.952.40+0.50+29.41%219428.66%
SVXY240719P000620002024-06-13 2:59PM EDT62.001.901.404.600.00-63650.76%
SVXY240719P000630002024-06-13 3:04PM EDT63.002.301.404.700.00-239443.60%
SVXY240719P000640002024-06-07 2:59PM EDT64.003.651.604.800.00-809935.21%
SVXY240719P000650002024-06-05 10:58AM EDT65.005.013.005.800.00-203039.31%
SVXY240719P000680002024-06-12 10:10AM EDT68.006.306.609.500.00-1061.82%