Mercados españoles abiertos en 4 hrs 44 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.727,22 -195,81 (-0,50%) Dólar/Euro
1,0910 +0,0004 (+0,03%) Petróleo Brent
77,86 -0,50 (-0,64%) Bitcoin EUR
63.477,64 +548,25 (+0,87%)
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 comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240607C00045000 | 2024-05-31 3:35PM EDT | 45.00 | 14.20 | 12.10 | 17.00 | 0.00 | - | 5 | 5 | 341.99% |
| SVXY240607C00046000 | 2024-05-02 3:23PM EDT | 46.00 | 10.20 | 11.00 | 15.80 | 0.00 | - | - | 1 | 312.11% |
| SVXY240607C00047500 | 2024-05-02 3:23PM EDT | 47.50 | 8.80 | 9.50 | 13.90 | 0.00 | - | - | 1 | 262.31% |
| SVXY240607C00050000 | 2024-05-30 11:56AM EDT | 50.00 | 8.80 | 7.10 | 12.00 | 0.00 | - | 20 | 10 | 257.81% |
| SVXY240607C00052000 | 2024-05-30 2:57PM EDT | 52.00 | 7.10 | 5.20 | 10.00 | 0.00 | - | 1 | 3 | 225.00% |
| SVXY240607C00053000 | 2024-05-15 2:54PM EDT | 53.00 | 6.95 | 4.10 | 9.00 | 0.00 | - | 1 | 1 | 208.59% |
| SVXY240607C00054000 | 2024-05-23 10:44AM EDT | 54.00 | 6.90 | 3.10 | 8.00 | 0.00 | - | 1 | 5 | 192.09% |
| SVXY240607C00054500 | 2024-06-03 1:27PM EDT | 54.50 | 4.78 | 2.75 | 7.50 | -0.62 | -11.48% | 2 | 17 | 183.79% |
| SVXY240607C00055000 | 2024-05-21 2:59PM EDT | 55.00 | 5.88 | 2.25 | 7.00 | 0.00 | - | 1 | 0 | 175.49% |
| SVXY240607C00055500 | 2024-05-28 10:01AM EDT | 55.50 | 4.60 | 2.00 | 6.60 | 0.00 | - | 1 | 10 | 171.68% |
| SVXY240607C00056000 | 2024-06-03 1:07PM EDT | 56.00 | 3.39 | 1.50 | 6.10 | -0.61 | -15.25% | 5 | 5 | 163.18% |
| SVXY240607C00056500 | 2024-06-03 1:05PM EDT | 56.50 | 2.45 | 1.00 | 5.40 | +0.05 | +2.08% | 7 | 3 | 145.70% |
| SVXY240607C00057000 | 2024-06-03 1:25PM EDT | 57.00 | 2.27 | 1.00 | 3.00 | -0.82 | -26.54% | 53 | 80 | 45.90% |
| SVXY240607C00057500 | 2024-05-31 3:58PM EDT | 57.50 | 1.95 | 0.20 | 5.00 | -0.30 | -13.33% | 5 | 9 | 153.81% |
| SVXY240607C00058000 | 2024-06-03 12:36PM EDT | 58.00 | 1.25 | 0.40 | 5.00 | -0.60 | -32.43% | 71 | 169 | 68.16% |
| SVXY240607C00058500 | 2024-06-03 1:56PM EDT | 58.50 | 1.10 | 0.00 | 4.80 | -0.11 | -9.09% | 15 | 16 | 68.70% |
| SVXY240607C00059000 | 2024-06-03 3:56PM EDT | 59.00 | 0.95 | 0.00 | 1.50 | +0.05 | +5.56% | 822 | 213 | 43.46% |
| SVXY240607C00059500 | 2024-06-03 4:00PM EDT | 59.50 | 0.65 | 0.05 | 5.00 | -0.05 | -7.14% | 2,457 | 103 | 96.09% |
| SVXY240607C00060000 | 2024-06-03 3:53PM EDT | 60.00 | 0.35 | 0.00 | 1.00 | -0.05 | -12.50% | 180 | 270 | 44.63% |
| SVXY240607C00060500 | 2024-06-03 1:56PM EDT | 60.50 | 0.15 | 0.00 | 0.90 | -0.10 | -40.00% | 81 | 73 | 49.22% |
| SVXY240607C00061000 | 2024-06-03 1:50PM EDT | 61.00 | 0.15 | 0.00 | 0.55 | +0.05 | +50.00% | 4 | 229 | 41.90% |
| SVXY240607C00061500 | 2024-06-03 3:43PM EDT | 61.50 | 0.05 | 0.00 | 4.80 | -0.05 | -50.00% | 9 | 5 | 126.27% |
| SVXY240607C00062000 | 2024-06-03 11:12AM EDT | 62.00 | 0.09 | 0.00 | 0.45 | -0.24 | -72.73% | 615 | 104 | 49.90% |
| SVXY240607C00063000 | 2024-05-30 12:15PM EDT | 63.00 | 0.46 | 0.00 | 4.80 | 0.00 | - | 1 | 202 | 148.54% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240607P00040000 | 2024-05-31 10:59AM EDT | 40.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 7 | 444.14% |
| SVXY240607P00041000 | 2024-05-30 11:08AM EDT | 41.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 67 | 67 | 425.00% |
| SVXY240607P00045000 | 2024-05-31 10:39AM EDT | 45.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 352.15% |
| SVXY240607P00046000 | 2024-05-02 9:31AM EDT | 46.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 334.57% |
| SVXY240607P00047000 | 2024-05-31 11:55AM EDT | 47.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 7 | 8 | 317.38% |
| SVXY240607P00047500 | 2024-05-28 9:32AM EDT | 47.50 | 0.16 | 0.00 | 4.80 | 0.00 | - | 4 | 18 | 308.79% |
| SVXY240607P00048000 | 2024-05-06 11:41AM EDT | 48.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | - | 2 | 300.20% |
| SVXY240607P00048500 | 2024-06-03 12:30PM EDT | 48.50 | 0.05 | 0.00 | 4.80 | -0.27 | -84.37% | 20 | 6 | 291.80% |
| SVXY240607P00049000 | 2024-05-31 3:26PM EDT | 49.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 108.59% |
| SVXY240607P00050000 | 2024-06-03 2:48PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 4 | 10 | 87.89% |
| SVXY240607P00051000 | 2024-06-03 11:56AM EDT | 51.00 | 0.05 | 0.00 | 4.80 | -0.05 | -50.00% | 31 | 0 | 249.81% |
| SVXY240607P00051500 | 2024-05-17 2:56PM EDT | 51.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 241.50% |
| SVXY240607P00052000 | 2024-06-03 11:40AM EDT | 52.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 1 | 26 | 71.09% |
| SVXY240607P00052500 | 2024-05-31 2:59PM EDT | 52.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 30 | 26 | 224.81% |
| SVXY240607P00053000 | 2024-05-31 3:30PM EDT | 53.00 | 0.13 | 0.05 | 0.70 | 0.00 | - | 22 | 40 | 100.59% |
| SVXY240607P00053500 | 2024-06-03 10:00AM EDT | 53.50 | 0.10 | 0.00 | 4.80 | -0.07 | -41.18% | 4 | 16 | 208.11% |
| SVXY240607P00054000 | 2024-06-03 3:29PM EDT | 54.00 | 0.06 | 0.00 | 4.80 | -0.08 | -57.14% | 30 | 66 | 199.80% |
| SVXY240607P00054500 | 2024-06-03 1:07PM EDT | 54.50 | 0.05 | 0.00 | 0.60 | -0.10 | -66.67% | 20 | 43 | 77.83% |
| SVXY240607P00055000 | 2024-06-03 10:17AM EDT | 55.00 | 0.09 | 0.00 | 1.10 | -0.06 | -40.00% | 1 | 31 | 89.26% |
| SVXY240607P00055500 | 2024-05-30 12:30PM EDT | 55.50 | 0.21 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 174.41% |
| SVXY240607P00056000 | 2024-05-31 12:40PM EDT | 56.00 | 0.34 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 64.55% |
| SVXY240607P00056500 | 2024-06-03 2:18PM EDT | 56.50 | 0.17 | 0.00 | 4.80 | +0.02 | +13.33% | 2 | 41 | 157.13% |
| SVXY240607P00057000 | 2024-06-03 11:28AM EDT | 57.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 11 | 67 | 43.16% |
| SVXY240607P00057500 | 2024-06-03 3:49PM EDT | 57.50 | 0.20 | 0.00 | 0.45 | -0.17 | -45.95% | 10 | 52 | 52.05% |
| SVXY240607P00058000 | 2024-06-03 1:50PM EDT | 58.00 | 0.30 | 0.00 | 4.80 | -0.40 | -57.14% | 22 | 162 | 130.37% |
| SVXY240607P00058500 | 2024-06-03 1:14PM EDT | 58.50 | 0.58 | 0.00 | 4.80 | +0.01 | +1.75% | 27 | 1,741 | 121.09% |
| SVXY240607P00059000 | 2024-06-03 2:14PM EDT | 59.00 | 0.60 | 0.05 | 1.50 | -0.05 | -7.69% | 351 | 1,743 | 74.80% |
| SVXY240607P00059500 | 2024-06-03 2:10PM EDT | 59.50 | 0.65 | 0.00 | 0.75 | -0.02 | -2.99% | 78 | 1,889 | 35.06% |
| SVXY240607P00060000 | 2024-06-03 11:24AM EDT | 60.00 | 0.95 | 0.05 | 5.00 | -0.03 | -3.06% | 10 | 3,294 | 96.14% |
| SVXY240607P00060500 | 2024-06-03 3:21PM EDT | 60.50 | 1.24 | 0.00 | 4.80 | -0.46 | -27.06% | 3 | 1,723 | 79.98% |
| SVXY240607P00061000 | 2024-06-03 3:55PM EDT | 61.00 | 1.58 | 0.25 | 5.00 | -0.51 | -24.40% | 11 | 598 | 77.05% |
| SVXY240607P00062000 | 2024-06-03 10:29AM EDT | 62.00 | 2.18 | 0.20 | 5.00 | +0.20 | +10.10% | 410 | 154 | 148.63% |
| SVXY240607P00062500 | 2024-05-30 10:53AM EDT | 62.50 | 3.90 | 0.60 | 5.30 | 0.00 | - | 1 | 1 | 147.95% |
© 2024 Yahoo. Todos los derechos reservados.