Mercados españoles abiertos en 4 hrs 38 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.693,10 -229,93 (-0,59%) Dólar/Euro
1,0909 +0,0002 (+0,02%) Petróleo Brent
77,90 -0,46 (-0,59%) Bitcoin EUR
63.481,68 +458,47 (+0,73%)
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 comprapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY250620C00020000 | 2024-04-15 12:05AM EDT | 20.00 | 23.00 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY250620C00026000 | 2024-05-16 10:06AM EDT | 26.00 | 33.60 | 32.50 | 37.50 | 0.00 | - | 7 | 4 | 64.50% |
| SVXY250620C00027500 | 2024-04-23 10:32AM EDT | 27.50 | 30.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SVXY250620C00028500 | 2024-05-02 9:38AM EDT | 28.50 | 30.50 | 30.00 | 35.00 | 0.00 | - | - | 1 | 58.40% |
| SVXY250620C00030000 | 2024-04-15 12:05AM EDT | 30.00 | 22.13 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY250620C00032500 | 2024-05-03 10:53AM EDT | 32.50 | 26.30 | 26.50 | 31.50 | 0.00 | - | 26 | 57 | 55.23% |
| SVXY250620C00035000 | 2024-04-15 12:05AM EDT | 35.00 | 20.50 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY250620C00040000 | 2024-05-22 12:28PM EDT | 40.00 | 23.27 | 20.50 | 25.50 | 0.00 | - | 2 | 62 | 51.45% |
| SVXY250620C00042500 | 2024-04-15 12:05AM EDT | 42.50 | 8.65 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY250620C00045000 | 2024-04-15 12:05AM EDT | 45.00 | 9.25 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY250620C00047500 | 2024-05-17 10:38AM EDT | 47.50 | 18.40 | 15.00 | 20.00 | 0.00 | - | 1 | 2 | 60.39% |
| SVXY250620C00050000 | 2024-05-08 2:03PM EDT | 50.00 | 14.72 | 13.00 | 18.00 | 0.00 | - | 6 | 106 | 56.82% |
| SVXY250620C00052500 | 2024-05-16 11:10AM EDT | 52.50 | 14.50 | 11.50 | 16.50 | 0.00 | - | 8 | 248 | 55.53% |
| SVXY250620C00055000 | 2024-04-17 3:24PM EDT | 55.00 | 7.94 | 10.50 | 15.50 | 0.00 | - | 5 | 116 | 56.22% |
| SVXY250620C00057500 | 2024-05-28 11:23AM EDT | 57.50 | 11.56 | 9.00 | 14.00 | 0.00 | - | 67 | 102 | 54.34% |
| SVXY250620C00060000 | 2024-05-30 1:26PM EDT | 60.00 | 9.50 | 7.50 | 12.50 | 0.00 | - | 1 | 65 | 52.25% |
| SVXY250620C00062500 | 2024-05-22 2:07PM EDT | 62.50 | 8.05 | 6.50 | 11.50 | 0.00 | - | 40 | 154 | 52.00% |
| SVXY250620C00065000 | 2024-05-31 10:34AM EDT | 65.00 | 7.50 | 5.50 | 10.50 | 0.00 | - | 1 | 30 | 51.48% |
| SVXY250620C00067500 | 2024-03-27 3:22PM EDT | 67.50 | 5.25 | 2.50 | 7.50 | 0.00 | - | - | 20 | 42.49% |
| SVXY250620C00070000 | 2024-05-28 3:14PM EDT | 70.00 | 5.99 | 3.50 | 8.50 | 0.00 | - | 2 | 1 | 49.65% |
| SVXY250620C00075000 | 2024-05-17 11:07AM EDT | 75.00 | 4.50 | 2.00 | 7.00 | 0.00 | - | 10 | 10 | 48.88% |
| SVXY250620C00077500 | 2024-04-29 3:23PM EDT | 77.50 | 2.50 | 1.00 | 6.00 | 0.00 | - | 2 | 6 | 47.07% |
| SVXY250620C00080000 | 2024-02-14 3:47PM EDT | 80.00 | 34.13 | 33.00 | 38.00 | 0.00 | - | 1 | 18 | 181.56% |
| SVXY250620C00082500 | 2024-05-28 11:23AM EDT | 82.50 | 2.26 | 0.00 | 5.00 | 0.00 | - | 67 | 100 | 47.05% |
| SVXY250620C00085000 | 2023-10-17 2:19PM EDT | 85.00 | 17.30 | 20.50 | 25.50 | 0.00 | - | 1 | 3 | 124.74% |
| SVXY250620C00090000 | 2023-08-29 9:36AM EDT | 90.00 | 18.50 | 15.00 | 20.00 | 0.00 | - | - | 2 | 105.20% |
| SVXY250620C00095000 | 2023-06-28 2:41PM EDT | 95.00 | 13.50 | 16.50 | 21.50 | 0.00 | - | - | 1 | 115.00% |
| SVXY250620C00100000 | 2023-12-20 2:48PM EDT | 100.00 | 17.82 | 19.00 | 24.00 | 0.00 | - | 1 | 2 | 128.80% |
| SVXY250620C00105000 | 2024-01-31 2:09PM EDT | 105.00 | 19.00 | 18.50 | 23.50 | 0.00 | - | 100 | 110 | 129.69% |
| SVXY250620C00110000 | 2024-01-22 3:49PM EDT | 110.00 | 17.50 | 13.00 | 18.00 | 0.00 | - | 3 | 53 | 109.74% |
| SVXY250620C00115000 | 2024-02-13 3:24PM EDT | 115.00 | 12.69 | 13.50 | 18.50 | 0.00 | - | - | 1 | 114.47% |
| SVXY250620C00120000 | 2023-08-29 11:18AM EDT | 120.00 | 6.70 | 5.00 | 10.00 | 0.00 | - | 30 | 30 | 81.24% |
| SVXY250620C00125000 | 2024-03-22 3:49PM EDT | 125.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 12.50% |
| SVXY250620C00130000 | 2024-02-14 3:47PM EDT | 130.00 | 6.86 | 7.50 | 12.50 | 0.00 | - | 1 | 16 | 96.66% |
| SVXY250620C00135000 | 2024-03-27 3:22PM EDT | 135.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| SVXY250620C00155000 | 2024-01-10 10:30AM EDT | 155.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Opciones de ventapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY250620P00020000 | 2024-04-15 12:05AM EDT | 20.00 | 0.33 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY250620P00022500 | 2024-04-15 12:05AM EDT | 22.50 | 1.33 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY250620P00027500 | 2024-04-15 12:05AM EDT | 27.50 | 3.25 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY250620P00035000 | 2024-04-15 12:05AM EDT | 35.00 | 1.85 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY250620P00037500 | 2024-04-15 12:05AM EDT | 37.50 | 3.10 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY250620P00040000 | 2024-01-19 10:34AM EDT | 40.00 | 0.65 | 0.00 | 4.70 | 0.00 | - | 3 | 4 | 61.22% |
| SVXY250620P00042500 | 2024-04-23 3:40PM EDT | 42.50 | 3.47 | 0.00 | 0.00 | 0.00 | - | 10 | 720 | 6.25% |
| SVXY250620P00045000 | 2024-05-31 10:13AM EDT | 45.00 | 4.33 | 0.50 | 4.00 | 0.00 | - | 3 | 2 | 45.79% |
| SVXY250620P00047500 | 2024-05-20 11:53AM EDT | 47.50 | 3.40 | 1.00 | 6.00 | 0.00 | - | 20 | 25 | 51.38% |
| SVXY250620P00050000 | 2024-03-19 11:04AM EDT | 50.00 | 5.96 | 4.00 | 9.00 | 0.00 | - | - | 76 | 60.57% |
| SVXY250620P00052500 | 2024-04-23 1:23PM EDT | 52.50 | 7.23 | 0.00 | 0.00 | 0.00 | - | 20 | 112 | 3.13% |
| SVXY250620P00055000 | 2024-05-15 9:39AM EDT | 55.00 | 6.58 | 3.50 | 8.50 | 0.00 | - | 1 | 28 | 46.20% |
| SVXY250620P00060000 | 2024-05-30 3:36PM EDT | 60.00 | 8.50 | 5.50 | 10.50 | 0.00 | - | 1 | 14 | 42.83% |
| SVXY250620P00067500 | 2024-04-15 12:05AM EDT | 67.50 | 16.89 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY250620P00070000 | 2024-02-15 11:09AM EDT | 70.00 | 3.70 | 1.50 | 6.50 | 0.00 | - | 25 | 1 | 0.00% |
| SVXY250620P00075000 | 2023-12-12 12:29PM EDT | 75.00 | 6.20 | 3.50 | 8.50 | 0.00 | - | 1 | 19 | 0.00% |
| SVXY250620P00077500 | 2024-04-15 12:05AM EDT | 77.50 | 30.85 | - | - | 0.00 | - | - | - | 0.00% |
| SVXY250620P00080000 | 2024-01-12 1:01PM EDT | 80.00 | 7.00 | 4.10 | 7.90 | 0.00 | - | 4 | 28 | 0.00% |
| SVXY250620P00085000 | 2024-03-06 11:54AM EDT | 85.00 | 6.20 | 4.50 | 9.50 | 0.00 | - | 2 | 365 | 0.00% |
| SVXY250620P00090000 | 2024-05-31 10:13AM EDT | 90.00 | 31.83 | 28.00 | 33.00 | 0.00 | - | 2 | 1 | 41.68% |
| SVXY250620P00095000 | 2024-01-23 3:49PM EDT | 95.00 | 11.30 | 8.00 | 13.00 | 0.00 | - | 2 | 12 | 0.00% |
| SVXY250620P00100000 | 2024-03-19 11:04AM EDT | 100.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| SVXY250620P00105000 | 2024-04-01 11:18AM EDT | 105.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| SVXY250620P00110000 | 2024-04-01 11:18AM EDT | 110.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SVXY250620P00135000 | 2024-01-19 2:37PM EDT | 135.00 | 33.77 | 29.50 | 34.50 | 0.00 | - | 1 | 1 | 0.00% |
| SVXY250620P00140000 | 2024-01-19 2:37PM EDT | 140.00 | 37.23 | 33.00 | 38.00 | 0.00 | - | 1 | 1 | 0.00% |
| SVXY250620P00155000 | 2023-09-14 12:34PM EDT | 155.00 | 61.70 | 70.50 | 75.50 | 0.00 | - | - | 0 | 0.00% |
| SVXY250620P00160000 | 2024-03-11 3:29PM EDT | 160.00 | 52.50 | 48.50 | 53.50 | 0.00 | - | 20 | 20 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.