Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.648,30 +111,63 (+0,18%)
ProShares VIX Short-Term Futures ETF (VIXY)
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 comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXY240621C00005000 | 2024-01-31 12:43PM EDT | 5.00 | 10.15 | 6.00 | 10.95 | 0.00 | - | 5 | 10 | 550.39% |
| VIXY240621C00006000 | 2023-05-24 2:55PM EDT | 6.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| VIXY240621C00007000 | 2023-04-21 11:30AM EDT | 7.00 | 3.50 | 0.45 | 5.00 | 0.00 | - | 1 | 1 | 202.73% |
| VIXY240621C00008000 | 2024-05-15 3:57PM EDT | 8.00 | 3.50 | 1.00 | 5.90 | 0.00 | - | 3 | 6 | 88.67% |
| VIXY240621C00009000 | 2024-05-16 10:13AM EDT | 9.00 | 2.30 | 0.10 | 5.00 | 0.00 | - | 5 | 5 | 78.91% |
| VIXY240621C00010000 | 2024-05-17 3:59PM EDT | 10.00 | 1.40 | 1.40 | 4.40 | 0.00 | - | 15 | 49 | 169.14% |
| VIXY240621C00011000 | 2024-05-17 1:37PM EDT | 11.00 | 0.90 | 0.80 | 1.00 | -0.10 | -10.00% | 10 | 194 | 53.22% |
| VIXY240621C00012000 | 2024-05-17 3:58PM EDT | 12.00 | 0.58 | 0.30 | 0.85 | -0.12 | -17.14% | 137 | 271 | 61.33% |
| VIXY240621C00013000 | 2024-05-17 3:57PM EDT | 13.00 | 0.43 | 0.40 | 1.55 | +0.03 | +7.50% | 8 | 356 | 114.16% |
| VIXY240621C00014000 | 2024-05-17 11:16AM EDT | 14.00 | 0.30 | 0.30 | 0.75 | -0.10 | -25.00% | 20 | 1,572 | 97.66% |
| VIXY240621C00015000 | 2024-05-17 3:48PM EDT | 15.00 | 0.32 | 0.00 | 0.40 | +0.12 | +60.00% | 31 | 873 | 80.47% |
| VIXY240621C00016000 | 2024-05-17 11:40AM EDT | 16.00 | 0.21 | 0.00 | 0.50 | -0.04 | -16.00% | 5 | 158 | 98.44% |
| VIXY240621C00017000 | 2024-05-14 11:03AM EDT | 17.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 509 | 115.43% |
| VIXY240621C00018000 | 2024-05-13 11:05AM EDT | 18.00 | 0.21 | 0.00 | 0.65 | 0.00 | - | 3 | 56 | 128.71% |
| VIXY240621C00019000 | 2024-05-17 11:02AM EDT | 19.00 | 0.25 | 0.10 | 1.00 | +0.10 | +66.67% | 1 | 1,295 | 162.70% |
| VIXY240621C00020000 | 2024-05-16 9:30AM EDT | 20.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 575 | 133.59% |
| VIXY240621C00021000 | 2024-05-09 2:20PM EDT | 21.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 20 | 59 | 183.40% |
| VIXY240621C00022000 | 2024-04-25 2:24PM EDT | 22.00 | 0.53 | 0.00 | 1.35 | 0.00 | - | 20 | 19 | 201.56% |
| VIXY240621C00023000 | 2024-05-07 9:37AM EDT | 23.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 25 | 32 | 155.66% |
| VIXY240621C00024000 | 2024-05-16 2:40PM EDT | 24.00 | 0.10 | 0.00 | 4.00 | 0.00 | - | 1 | 3 | 326.76% |
| VIXY240621C00025000 | 2024-05-17 12:24PM EDT | 25.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 42 | 469 | 159.38% |
| VIXY240621C00026000 | 2024-05-16 3:22PM EDT | 26.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 1 | 38 | 211.33% |
| VIXY240621C00028000 | 2023-12-26 1:11PM EDT | 28.00 | 1.48 | 0.11 | 1.90 | 0.00 | - | 1 | 1 | 274.41% |
| VIXY240621C00029000 | 2024-05-13 1:48PM EDT | 29.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 212.89% |
| VIXY240621C00030000 | 2024-05-16 11:10AM EDT | 30.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 5 | 22 | 190.23% |
| VIXY240621C00031000 | 2024-05-09 10:32AM EDT | 31.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 222.85% |
| VIXY240621C00032000 | 2023-12-13 10:50AM EDT | 32.00 | 1.15 | 0.03 | 1.51 | 0.00 | - | - | 20 | 273.83% |
| VIXY240621C00033000 | 2023-06-14 1:12PM EDT | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| VIXY240621C00035000 | 2024-04-24 11:39AM EDT | 35.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 187.11% |
| VIXY240621C00036000 | 2024-04-24 11:05AM EDT | 36.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 244.53% |
| VIXY240621C00037000 | 2024-01-30 3:43PM EDT | 37.00 | 1.29 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 433.01% |
| VIXY240621C00038000 | 2024-03-04 12:08PM EDT | 38.00 | 0.56 | 0.00 | 1.60 | 0.00 | - | 1 | 15 | 303.32% |
| VIXY240621C00039000 | 2023-12-13 11:00AM EDT | 39.00 | 0.71 | 0.00 | 1.58 | 0.00 | - | - | 0 | 306.25% |
| VIXY240621C00040000 | 2024-05-15 9:33AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 722 | 203.91% |
Opciones de ventapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXY240621P00003000 | 2023-06-13 10:15AM EDT | 3.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 50.00% |
| VIXY240621P00004000 | 2023-04-21 12:47PM EDT | 4.00 | 0.35 | 0.00 | 0.78 | 0.00 | - | 5 | 5 | 305.86% |
| VIXY240621P00005000 | 2024-03-22 11:50AM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 132.81% |
| VIXY240621P00006000 | 2023-05-22 3:06PM EDT | 6.00 | 4.66 | 0.00 | 5.00 | 0.00 | - | - | 1 | 505.27% |
| VIXY240621P00008000 | 2024-03-15 3:01PM EDT | 8.00 | 0.03 | 0.00 | 1.90 | 0.00 | - | 1 | 2 | 194.34% |
| VIXY240621P00010000 | 2024-05-17 2:34PM EDT | 10.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 1 | 1,369 | 45.70% |
| VIXY240621P00011000 | 2024-05-17 2:21PM EDT | 11.00 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 34 | 54 | 51.76% |
| VIXY240621P00012000 | 2024-05-17 11:40AM EDT | 12.00 | 1.15 | 0.95 | 1.30 | 0.00 | - | 4 | 83 | 52.34% |
| VIXY240621P00013000 | 2024-05-17 1:54PM EDT | 13.00 | 2.05 | 0.10 | 5.00 | +0.35 | +20.59% | 1 | 73 | 107.03% |
| VIXY240621P00014000 | 2024-05-17 2:59PM EDT | 14.00 | 2.93 | 0.60 | 5.50 | +0.48 | +19.59% | 5 | 274 | 84.96% |
| VIXY240621P00015000 | 2024-05-13 1:07PM EDT | 15.00 | 3.25 | 1.60 | 6.50 | 0.00 | - | 3 | 52 | 99.80% |
| VIXY240621P00016000 | 2024-05-10 1:02PM EDT | 16.00 | 4.20 | 4.60 | 5.00 | 0.00 | - | 1 | 32 | 82.23% |
| VIXY240621P00017000 | 2024-05-14 3:47PM EDT | 17.00 | 5.30 | 3.50 | 8.40 | 0.00 | - | 1 | 19 | 113.09% |
| VIXY240621P00018000 | 2024-05-06 12:14PM EDT | 18.00 | 5.60 | 4.50 | 9.40 | 0.00 | - | 3 | 6 | 123.44% |
| VIXY240621P00020000 | 2024-01-25 10:37AM EDT | 20.00 | 7.60 | 5.55 | 9.50 | 0.00 | - | 80 | 56 | 198.44% |
| VIXY240621P00021000 | 2024-05-16 12:25PM EDT | 21.00 | 9.30 | 7.20 | 12.00 | 0.00 | - | 1 | 1 | 325.10% |
| VIXY240621P00022000 | 2024-05-09 1:03PM EDT | 22.00 | 9.73 | 8.30 | 13.00 | 0.00 | - | 4 | 20 | 334.38% |
| VIXY240621P00023000 | 2024-05-09 1:01PM EDT | 23.00 | 10.78 | 9.30 | 14.00 | 0.00 | - | 1 | 5 | 343.16% |
| VIXY240621P00024000 | 2024-05-09 1:03PM EDT | 24.00 | 11.67 | 10.00 | 14.90 | 0.00 | - | 4 | 15 | 343.95% |
| VIXY240621P00025000 | 2024-05-09 1:01PM EDT | 25.00 | 12.72 | 11.20 | 16.00 | 0.00 | - | 1 | 63 | 358.98% |
| VIXY240621P00026000 | 2024-03-08 10:30AM EDT | 26.00 | 13.10 | 10.00 | 14.70 | 0.00 | - | 1 | 12 | 123.44% |
| VIXY240621P00027000 | 2023-12-11 4:27PM EDT | 27.00 | 11.75 | 10.90 | 14.20 | 0.00 | - | 5 | 6 | 0.00% |
| VIXY240621P00028000 | 2023-12-08 4:39PM EDT | 28.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIXY240621P00029000 | 2024-01-12 1:21PM EDT | 29.00 | 14.90 | 13.90 | 17.80 | 0.00 | - | 2 | 8 | 170.70% |
| VIXY240621P00030000 | 2024-03-07 4:10PM EDT | 30.00 | 16.24 | 13.70 | 18.50 | 0.00 | - | 2 | 9 | 0.00% |
| VIXY240621P00031000 | 2023-11-21 2:46PM EDT | 31.00 | 14.40 | 13.10 | 16.85 | 0.00 | - | 1 | 1 | 0.00% |
| VIXY240621P00034000 | 2024-03-22 3:26PM EDT | 34.00 | 20.95 | 16.50 | 21.30 | 0.00 | - | 2 | 1 | 0.00% |
| VIXY240621P00035000 | 2024-01-11 11:36AM EDT | 35.00 | 20.57 | 20.15 | 23.50 | 0.00 | - | 7 | 3 | 0.00% |
| VIXY240621P00037000 | 2024-03-22 3:26PM EDT | 37.00 | 23.94 | 19.80 | 24.40 | 0.00 | - | 2 | 2 | 0.00% |
| VIXY240621P00040000 | 2024-01-23 4:59PM EDT | 40.00 | 25.54 | 24.00 | 28.80 | 0.00 | - | 2 | 33 | 212.50% |
© 2024 Yahoo. Todos los derechos reservados.