Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.899,59 -223,89 (-0,37%)
ProShares Short VIX Short-Term Futures ETF (SVXY)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240719C00030000 | 2024-06-07 9:37AM EDT | 30.00 | 30.45 | 28.50 | 32.60 | 0.00 | - | 12 | 8 | 137.70% |
| SVXY240719C00035000 | 2024-06-21 3:44PM EDT | 35.00 | 25.67 | 23.80 | 26.10 | +25.67 | - | 30 | 0 | 148.05% |
| SVXY240719C00040000 | 2024-06-21 11:10AM EDT | 40.00 | 20.28 | 18.60 | 22.70 | +1.28 | +6.74% | 2 | 30 | 94.34% |
| SVXY240719C00045000 | 2024-05-29 10:30AM EDT | 45.00 | 14.34 | 13.70 | 16.70 | 0.00 | - | - | 20 | 110.11% |
| SVXY240719C00048000 | 2024-05-31 12:06PM EDT | 48.00 | 11.00 | 10.80 | 15.10 | 0.00 | - | 1 | 1 | 70.70% |
| SVXY240719C00049000 | 2024-06-21 9:46AM EDT | 49.00 | 11.00 | 9.80 | 14.10 | -1.30 | -10.57% | 1 | 1 | 65.97% |
| SVXY240719C00050000 | 2024-06-21 1:24PM EDT | 50.00 | 10.80 | 8.80 | 13.00 | -0.90 | -7.69% | 3 | 48 | 59.62% |
| SVXY240719C00053000 | 2024-06-11 1:41PM EDT | 53.00 | 8.50 | 6.00 | 8.30 | 0.00 | - | 5 | 4 | 56.01% |
| SVXY240719C00054000 | 2024-06-10 12:20PM EDT | 54.00 | 7.60 | 5.20 | 7.70 | 0.00 | - | 8 | 10 | 59.40% |
| SVXY240719C00055000 | 2024-06-20 3:50PM EDT | 55.00 | 5.80 | 4.80 | 8.00 | 0.00 | - | 4 | 294 | 77.78% |
| SVXY240719C00056000 | 2024-06-20 3:50PM EDT | 56.00 | 4.95 | 3.20 | 7.30 | 0.00 | - | 4 | 28 | 76.34% |
| SVXY240719C00057000 | 2024-06-21 10:16AM EDT | 57.00 | 4.10 | 2.70 | 6.10 | -0.15 | -3.53% | 3 | 18 | 66.21% |
| SVXY240719C00058000 | 2024-06-17 2:07PM EDT | 58.00 | 4.20 | 1.75 | 5.00 | 0.00 | - | 9 | 30 | 57.69% |
| SVXY240719C00059000 | 2024-06-20 3:13PM EDT | 59.00 | 2.60 | 1.70 | 5.00 | 0.00 | - | 1 | 20 | 66.26% |
| SVXY240719C00060000 | 2024-06-21 3:15PM EDT | 60.00 | 2.14 | 1.40 | 2.20 | +0.29 | +15.68% | 9 | 505 | 30.86% |
| SVXY240719C00061000 | 2024-06-21 10:31AM EDT | 61.00 | 1.23 | 1.15 | 2.55 | -0.14 | -10.22% | 4 | 24 | 43.43% |
| SVXY240719C00062000 | 2024-06-21 10:16AM EDT | 62.00 | 0.80 | 0.10 | 1.00 | -0.01 | -1.23% | 3 | 171 | 25.54% |
| SVXY240719C00063000 | 2024-06-21 3:23PM EDT | 63.00 | 0.55 | 0.00 | 1.00 | +0.09 | +19.57% | 2 | 129 | 30.74% |
| SVXY240719C00064000 | 2024-06-21 1:45PM EDT | 64.00 | 0.26 | 0.00 | 1.00 | -0.10 | -27.78% | 8 | 268 | 35.47% |
| SVXY240719C00065000 | 2024-06-21 3:15PM EDT | 65.00 | 0.15 | 0.00 | 0.60 | +0.01 | +7.14% | 3 | 409 | 32.03% |
| SVXY240719C00066000 | 2024-06-20 3:57PM EDT | 66.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 4 | 230 | 46.92% |
| SVXY240719C00067000 | 2024-06-12 1:29PM EDT | 67.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | 10 | 103 | 50.00% |
| SVXY240719C00068000 | 2024-05-22 3:59PM EDT | 68.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | - | 6 | 39.16% |
| SVXY240719C00069000 | 2024-05-17 12:22PM EDT | 69.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 49.95% |
| SVXY240719C00070000 | 2024-05-28 2:56PM EDT | 70.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 58.98% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240719P00030000 | 2024-06-17 3:32PM EDT | 30.00 | 0.18 | 0.05 | 2.20 | +0.18 | - | - | 70 | 203.32% |
| SVXY240719P00035000 | 2024-06-04 3:10PM EDT | 35.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 11 | 114.06% |
| SVXY240719P00040000 | 2024-06-21 2:42PM EDT | 40.00 | 0.12 | 0.00 | 0.45 | +0.02 | +20.00% | 46 | 28 | 89.65% |
| SVXY240719P00045000 | 2024-06-18 10:50AM EDT | 45.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 45 | 75.98% |
| SVXY240719P00047000 | 2024-06-17 2:57PM EDT | 47.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 65.82% |
| SVXY240719P00048000 | 2024-06-20 3:55PM EDT | 48.00 | 0.32 | 0.15 | 0.40 | +0.32 | - | - | 10 | 57.91% |
| SVXY240719P00049000 | 2024-06-21 3:26PM EDT | 49.00 | 0.30 | 0.00 | 1.35 | +0.30 | - | 31 | 20 | 68.75% |
| SVXY240719P00050000 | 2024-06-21 2:42PM EDT | 50.00 | 0.34 | 0.00 | 1.45 | -0.04 | -10.53% | 54 | 41 | 65.38% |
| SVXY240719P00051000 | 2024-06-17 3:13PM EDT | 51.00 | 0.33 | 0.00 | 1.45 | 0.00 | - | 12 | 38 | 60.50% |
| SVXY240719P00052000 | 2024-06-10 2:03PM EDT | 52.00 | 0.45 | 0.30 | 0.70 | 0.00 | - | 3 | 57 | 54.98% |
| SVXY240719P00053000 | 2024-06-18 3:55PM EDT | 53.00 | 0.42 | 0.00 | 1.40 | 0.00 | - | 2 | 27 | 50.15% |
| SVXY240719P00054000 | 2024-06-21 3:15PM EDT | 54.00 | 0.55 | 0.10 | 0.60 | +0.05 | +10.00% | 2 | 12 | 42.77% |
| SVXY240719P00055000 | 2024-06-21 2:35PM EDT | 55.00 | 0.65 | 0.00 | 0.65 | +0.05 | +8.33% | 49 | 1,052 | 39.26% |
| SVXY240719P00056000 | 2024-06-21 10:31AM EDT | 56.00 | 0.85 | 0.10 | 1.40 | +0.16 | +23.19% | 2 | 66 | 49.27% |
| SVXY240719P00057000 | 2024-06-20 3:37PM EDT | 57.00 | 1.10 | 0.00 | 2.20 | 0.00 | - | 5 | 18 | 57.18% |
| SVXY240719P00058000 | 2024-06-20 3:59PM EDT | 58.00 | 1.22 | 0.00 | 3.20 | 0.00 | - | 18 | 26 | 66.70% |
| SVXY240719P00059000 | 2024-06-21 3:26PM EDT | 59.00 | 1.17 | 0.00 | 1.55 | +0.02 | +1.74% | 34 | 25 | 33.40% |
| SVXY240719P00060000 | 2024-06-21 9:41AM EDT | 60.00 | 2.00 | 0.45 | 2.30 | +0.38 | +23.46% | 4 | 279 | 37.94% |
| SVXY240719P00061000 | 2024-06-17 12:32PM EDT | 61.00 | 1.73 | 0.00 | 3.00 | 0.00 | - | 21 | 201 | 40.55% |
| SVXY240719P00062000 | 2024-06-18 10:21AM EDT | 62.00 | 2.20 | 1.10 | 3.80 | 0.00 | - | 1 | 36 | 43.82% |
| SVXY240719P00063000 | 2024-06-20 3:23PM EDT | 63.00 | 3.50 | 1.80 | 3.90 | 0.00 | - | 4 | 94 | 35.11% |
| SVXY240719P00064000 | 2024-06-07 2:59PM EDT | 64.00 | 3.65 | 1.70 | 5.80 | 0.00 | - | 80 | 99 | 54.88% |
| SVXY240719P00065000 | 2024-06-17 1:32PM EDT | 65.00 | 4.10 | 2.60 | 6.70 | 0.00 | - | 1 | 30 | 58.25% |
| SVXY240719P00068000 | 2024-06-12 10:10AM EDT | 68.00 | 6.30 | 5.60 | 9.60 | 0.00 | - | 1 | 0 | 69.87% |
| SVXY240719P00070000 | 2024-06-14 11:09AM EDT | 70.00 | 10.57 | 7.60 | 11.60 | 0.00 | - | - | 0 | 77.83% |
© 2024 Yahoo. Todos los derechos reservados.