Mercados españoles cerrados en 3 hrs 18 min
IBEX 35
11.139,40 +58,50 (+0,53%) Euro Stoxx 50
5.038,57 +22,47 (+0,45%) Dólar/Euro
1,0746 -0,0013 (-0,12%) Petróleo Brent
82,09 -1,07 (-1,29%) Oro
2.324,10 -0,10 (-0,00%) Bitcoin EUR
58.120,58 -1.108,79 (-1,87%)
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510C00008000 | 2024-05-06 11:16AM EDT | 8.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VXX240510C00008500 | 2024-05-07 10:06AM EDT | 8.50 | 3.96 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| VXX240510C00009000 | 2024-05-07 3:02PM EDT | 9.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| VXX240510C00009500 | 2024-05-03 12:55PM EDT | 9.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VXX240510C00010000 | 2024-05-06 2:58PM EDT | 10.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| VXX240510C00010500 | 2024-05-03 1:10PM EDT | 10.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| VXX240510C00011000 | 2024-05-07 12:51PM EDT | 11.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 13 | 26 | 0.00% |
| VXX240510C00011500 | 2024-05-07 12:51PM EDT | 11.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| VXX240510C00012000 | 2024-05-07 3:50PM EDT | 12.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 199 | 1,673 | 0.00% |
| VXX240510C00012500 | 2024-05-07 4:14PM EDT | 12.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,052 | 5,283 | 3.13% |
| VXX240510C00013000 | 2024-05-07 3:59PM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,354 | 7,217 | 12.50% |
| VXX240510C00013500 | 2024-05-07 3:59PM EDT | 13.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,261 | 2,662 | 25.00% |
| VXX240510C00014000 | 2024-05-07 4:09PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 383 | 6,486 | 50.00% |
| VXX240510C00014500 | 2024-05-07 3:58PM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 91 | 3,832 | 50.00% |
| VXX240510C00015000 | 2024-05-07 4:11PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 4,543 | 50.00% |
| VXX240510C00015500 | 2024-05-07 2:35PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 679 | 50.00% |
| VXX240510C00016000 | 2024-05-07 1:31PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 434 | 50.00% |
| VXX240510C00016500 | 2024-05-07 4:10PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 626 | 50.00% |
| VXX240510C00017000 | 2024-05-07 9:38AM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 387 | 50.00% |
| VXX240510C00017500 | 2024-05-07 12:46PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 213 | 50.00% |
| VXX240510C00018000 | 2024-05-07 2:01PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 926 | 50.00% |
| VXX240510C00018500 | 2024-05-01 3:19PM EDT | 18.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 357 | 148 | 50.00% |
| VXX240510C00019000 | 2024-05-07 4:08PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 357 | 50.00% |
| VXX240510C00019500 | 2024-05-03 9:30AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 50.00% |
| VXX240510C00020000 | 2024-05-03 3:29PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 1,150 | 50.00% |
| VXX240510C00020500 | 2024-05-07 11:56AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 50.00% |
| VXX240510C00021000 | 2024-05-03 3:58PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 340 | 50.00% |
| VXX240510C00022000 | 2024-04-30 3:40PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 1,674 | 50.00% |
| VXX240510C00023000 | 2024-04-29 10:02AM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 210 | 50.00% |
| VXX240510C00024000 | 2024-04-30 3:29PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| VXX240510C00025000 | 2024-04-26 11:30AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 50.00% |
| VXX240510C00026000 | 2024-05-01 3:03PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 165 | 50.00% |
| VXX240510C00027000 | 2024-04-30 3:22PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 159 | 50.00% |
| VXX240510C00028000 | 2024-05-06 3:08PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 68 | 50.00% |
| VXX240510C00029000 | 2024-04-26 2:19PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VXX240510C00030000 | 2024-04-17 3:07PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 37 | 50.00% |
| VXX240510C00031000 | 2024-05-03 12:24PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 161 | 50.00% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510P00008500 | 2024-04-15 3:12PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VXX240510P00009000 | 2024-04-29 11:15AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240510P00010000 | 2024-05-07 11:39AM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 14 | 50.00% |
| VXX240510P00010500 | 2024-04-18 10:10AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| VXX240510P00011000 | 2024-05-07 2:34PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 540 | 50.00% |
| VXX240510P00011500 | 2024-05-07 3:54PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 589 | 25.00% |
| VXX240510P00012000 | 2024-05-07 4:04PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,158 | 3,292 | 12.50% |
| VXX240510P00012500 | 2024-05-07 3:59PM EDT | 12.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,885 | 6,799 | 0.00% |
| VXX240510P00013000 | 2024-05-07 3:17PM EDT | 13.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 449 | 3,799 | 0.00% |
| VXX240510P00013500 | 2024-05-07 3:46PM EDT | 13.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 488 | 2,154 | 0.00% |
| VXX240510P00014000 | 2024-05-07 2:09PM EDT | 14.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 33 | 1,619 | 0.00% |
| VXX240510P00014500 | 2024-05-07 3:02PM EDT | 14.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 21 | 1,002 | 0.00% |
| VXX240510P00015000 | 2024-05-07 3:15PM EDT | 15.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 8 | 187 | 0.00% |
| VXX240510P00015500 | 2024-05-06 9:53AM EDT | 15.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 100 | 168 | 0.00% |
| VXX240510P00016000 | 2024-05-07 3:21PM EDT | 16.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| VXX240510P00016500 | 2024-05-03 3:46PM EDT | 16.50 | 3.73 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| VXX240510P00017000 | 2024-05-07 1:57PM EDT | 17.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| VXX240510P00017500 | 2024-05-07 1:08PM EDT | 17.50 | 5.03 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| VXX240510P00018000 | 2024-05-07 11:30AM EDT | 18.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| VXX240510P00019000 | 2024-04-25 9:30AM EDT | 19.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240510P00020000 | 2024-05-07 9:35AM EDT | 20.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 10 | 226 | 0.00% |
| VXX240510P00021000 | 2024-04-26 12:40PM EDT | 21.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| VXX240510P00023000 | 2024-04-19 10:08AM EDT | 23.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 350 | 350 | 0.00% |
| VXX240510P00026000 | 2024-05-03 12:28PM EDT | 26.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.