Mercados españoles cerrados en 1 hr 57 mins
IBEX 35
11.040,10 +80,60 (+0,74%) Euro Stoxx 50
4.901,60 +21,18 (+0,43%) Dólar/Euro
1,0735 0,0000 (-0,00%) Petróleo Brent
84,46 +0,21 (+0,25%) Oro
2.332,00 +3,00 (+0,13%) Bitcoin EUR
60.405,29 -706,01 (-1,16%)
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:33AM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240621C00005000 | 2024-06-17 10:51AM EDT | 5.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| VXX240621C00007000 | 2024-06-12 2:35PM EDT | 7.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 39 | 45 | 0.00% |
| VXX240621C00008000 | 2024-06-17 1:56PM EDT | 8.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| VXX240621C00008500 | 2024-06-17 9:42AM EDT | 8.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| VXX240621C00009000 | 2024-06-17 11:08AM EDT | 9.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| VXX240621C00009500 | 2024-06-17 11:22AM EDT | 9.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| VXX240621C00010000 | 2024-06-17 3:03PM EDT | 10.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 24 | 1,717 | 0.00% |
| VXX240621C00010500 | 2024-06-17 4:09PM EDT | 10.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 152 | 967 | 0.00% |
| VXX240621C00011000 | 2024-06-17 3:59PM EDT | 11.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2,750 | 5,918 | 0.00% |
| VXX240621C00011500 | 2024-06-17 4:14PM EDT | 11.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4,685 | 15,707 | 12.50% |
| VXX240621C00012000 | 2024-06-17 3:59PM EDT | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,636 | 9,285 | 25.00% |
| VXX240621C00012500 | 2024-06-17 3:47PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 191 | 1,067 | 25.00% |
| VXX240621C00013000 | 2024-06-17 3:47PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 570 | 6,220 | 50.00% |
| VXX240621C00013500 | 2024-06-17 4:02PM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 365 | 50.00% |
| VXX240621C00014000 | 2024-06-17 1:57PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 272 | 7,132 | 50.00% |
| VXX240621C00014500 | 2024-06-17 2:23PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 50.00% |
| VXX240621C00015000 | 2024-06-17 2:49PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 265 | 6,685 | 50.00% |
| VXX240621C00015500 | 2024-06-17 11:49AM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 133 | 50.00% |
| VXX240621C00016000 | 2024-06-17 3:22PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 3,819 | 50.00% |
| VXX240621C00016500 | 2024-06-17 11:20AM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 302 | 311 | 50.00% |
| VXX240621C00017000 | 2024-06-14 1:17PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 3,954 | 50.00% |
| VXX240621C00017500 | 2024-06-17 11:52AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 56 | 50.00% |
| VXX240621C00018000 | 2024-06-17 9:30AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,481 | 50.00% |
| VXX240621C00019000 | 2024-06-17 4:01PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 7,470 | 50.00% |
| VXX240621C00020000 | 2024-06-17 12:58PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 8,072 | 50.00% |
| VXX240621C00021000 | 2024-06-17 11:43AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 876 | 50.00% |
| VXX240621C00022000 | 2024-06-03 10:01AM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4,445 | 50.00% |
| VXX240621C00023000 | 2024-06-17 12:59PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 942 | 50.00% |
| VXX240621C00024000 | 2024-06-14 11:01AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 264 | 50.00% |
| VXX240621C00025000 | 2024-06-12 9:54AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,561 | 50.00% |
| VXX240621C00026000 | 2024-06-17 10:09AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 181 | 100.00% |
| VXX240621C00027000 | 2024-06-17 12:11PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 50.00% |
| VXX240621C00028000 | 2024-06-07 1:15PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 402 | 50.00% |
| VXX240621C00029000 | 2024-06-10 3:31PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 533 | 50.00% |
| VXX240621C00030000 | 2024-06-07 1:15PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 1,968 | 50.00% |
| VXX240621C00031000 | 2024-06-17 12:11PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 50.00% |
| VXX240621C00032000 | 2024-06-04 3:53PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 88 | 50.00% |
| VXX240621C00033000 | 2024-06-11 9:50AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 50.00% |
| VXX240621C00034000 | 2024-05-13 10:06AM EDT | 34.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 15 | 172 | 704.69% |
| VXX240621C00035000 | 2024-06-03 10:46AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 696 | 50.00% |
| VXX240621C00036000 | 2024-06-12 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 292 | 308 | 50.00% |
| VXX240621C00037000 | 2024-04-30 1:34PM EDT | 37.00 | 0.16 | 0.01 | 0.09 | 0.00 | - | 30 | 97 | 521.88% |
| VXX240621C00038000 | 2024-06-14 11:16AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| VXX240621C00039000 | 2024-05-23 3:35PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 50.00% |
| VXX240621C00040000 | 2024-06-11 2:40PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 873 | 50.00% |
| VXX240621C00041000 | 2024-05-24 9:56AM EDT | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 55 | 68 | 50.00% |
| VXX240621C00042000 | 2024-05-30 11:45AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 71 | 50.00% |
| VXX240621C00043000 | 2024-05-17 2:47PM EDT | 43.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 25 | 138 | 600.00% |
| VXX240621C00044000 | 2024-05-07 10:06AM EDT | 44.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 228 | 531.25% |
| VXX240621C00045000 | 2024-05-23 2:56PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,228 | 50.00% |
| VXX240621C00046000 | 2024-04-25 11:43AM EDT | 46.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 3 | 620 | 593.75% |
| VXX240621C00047000 | 2024-04-18 2:20PM EDT | 47.00 | 0.29 | 0.00 | 0.55 | 0.00 | - | 125 | 241 | 785.94% |
| VXX240621C00048000 | 2024-06-14 11:15AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 50.00% |
| VXX240621C00049000 | 2024-06-07 9:49AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 150 | 50.00% |
| VXX240621C00050000 | 2024-06-17 4:05PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,094 | 50.00% |
| VXX240621C00052000 | 2024-06-14 2:56PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 426 | 50.00% |
| VXX240621C00053000 | 2024-06-11 10:26AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 607 | 50.00% |
| VXX240621C00054000 | 2024-06-14 10:35AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,872 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240621P00005000 | 2024-03-06 12:59PM EDT | 5.00 | 0.01 | 0.00 | 1.24 | 0.00 | - | 1 | 23 | 840.63% |
| VXX240621P00007000 | 2024-04-23 12:07PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| VXX240621P00008000 | 2024-06-14 10:00AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 50.00% |
| VXX240621P00009000 | 2024-05-29 2:56PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 382 | 50.00% |
| VXX240621P00009500 | 2024-06-14 9:51AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| VXX240621P00010000 | 2024-06-17 4:05PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 2,923 | 25.00% |
| VXX240621P00010500 | 2024-06-17 3:11PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 197 | 3,320 | 12.50% |
| VXX240621P00011000 | 2024-06-17 4:05PM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,755 | 15,671 | 1.56% |
| VXX240621P00011500 | 2024-06-17 3:54PM EDT | 11.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,323 | 2,488 | 0.00% |
| VXX240621P00012000 | 2024-06-17 3:44PM EDT | 12.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 96 | 8,781 | 0.00% |
| VXX240621P00012500 | 2024-06-17 10:29AM EDT | 12.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 220 | 0.00% |
| VXX240621P00013000 | 2024-06-17 3:37PM EDT | 13.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 83 | 15,311 | 0.00% |
| VXX240621P00013500 | 2024-06-14 3:59PM EDT | 13.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 505 | 214 | 0.00% |
| VXX240621P00014000 | 2024-06-17 3:20PM EDT | 14.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 12 | 1,799 | 0.00% |
| VXX240621P00014500 | 2024-06-14 2:32PM EDT | 14.50 | 3.24 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| VXX240621P00015000 | 2024-06-17 3:57PM EDT | 15.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 4 | 7,859 | 0.00% |
| VXX240621P00015500 | 2024-06-11 11:51AM EDT | 15.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 92 | 39 | 0.00% |
| VXX240621P00016000 | 2024-06-17 10:51AM EDT | 16.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 3 | 699 | 0.00% |
| VXX240621P00017000 | 2024-06-17 2:10PM EDT | 17.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 0.00% |
| VXX240621P00018000 | 2024-06-17 9:38AM EDT | 18.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 6 | 201 | 0.00% |
| VXX240621P00019000 | 2024-06-17 10:56AM EDT | 19.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 290 | 0.00% |
| VXX240621P00020000 | 2024-06-17 10:57AM EDT | 20.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 0.00% |
| VXX240621P00021000 | 2024-06-10 3:12PM EDT | 21.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| VXX240621P00022000 | 2024-06-05 2:57PM EDT | 22.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| VXX240621P00023000 | 2024-06-06 9:30AM EDT | 23.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 14 | 94 | 0.00% |
| VXX240621P00024000 | 2024-06-13 3:08PM EDT | 24.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| VXX240621P00025000 | 2024-06-13 10:06AM EDT | 25.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| VXX240621P00026000 | 2024-05-21 4:00PM EDT | 26.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VXX240621P00027000 | 2024-05-09 1:04PM EDT | 27.00 | 14.72 | 14.85 | 16.95 | 0.00 | - | 6 | 5 | 795.70% |
| VXX240621P00028000 | 2024-05-21 3:56PM EDT | 28.00 | 16.86 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| VXX240621P00029000 | 2024-05-23 3:52PM EDT | 29.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| VXX240621P00030000 | 2024-06-17 2:29PM EDT | 30.00 | 18.87 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| VXX240621P00031000 | 2024-04-29 2:38PM EDT | 31.00 | 17.80 | 17.10 | 21.30 | 0.00 | - | 19 | 19 | 954.30% |
| VXX240621P00032000 | 2024-03-22 3:17PM EDT | 32.00 | 19.05 | 15.60 | 19.20 | 0.00 | - | 21 | 21 | 0.00% |
| VXX240621P00033000 | 2024-04-08 3:42PM EDT | 33.00 | 19.57 | 18.35 | 22.85 | 0.00 | - | 1 | 1 | 863.28% |
| VXX240621P00034000 | 2024-04-02 9:36AM EDT | 34.00 | 20.48 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| VXX240621P00035000 | 2024-05-13 3:47PM EDT | 35.00 | 22.80 | 22.60 | 25.60 | 0.00 | - | 10 | 8 | 582.81% |
| VXX240621P00036000 | 2023-12-08 4:18PM EDT | 36.00 | 19.83 | 20.50 | 23.15 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240621P00038000 | 2024-02-15 11:07AM EDT | 38.00 | 23.95 | 22.80 | 25.40 | 0.00 | - | 7 | 0 | 0.00% |
| VXX240621P00039000 | 2024-05-07 9:40AM EDT | 39.00 | 26.56 | 25.60 | 29.90 | 0.00 | - | 1 | 0 | 1,207.81% |
| VXX240621P00040000 | 2024-04-15 9:50AM EDT | 40.00 | 25.80 | 28.10 | 28.35 | 0.00 | - | 11 | 7 | 0.00% |
| VXX240621P00043000 | 2024-05-14 2:06PM EDT | 43.00 | 31.00 | 31.90 | 32.15 | 0.00 | - | 2 | 0 | 579.69% |
| VXX240621P00045000 | 2023-12-29 11:30AM EDT | 45.00 | 29.88 | 28.30 | 32.75 | 0.00 | - | 4 | 4 | 0.00% |
| VXX240621P00046000 | 2023-12-19 11:26AM EDT | 46.00 | 30.13 | 28.35 | 32.85 | 0.00 | - | - | 4 | 0.00% |
| VXX240621P00047000 | 2023-12-08 10:44AM EDT | 47.00 | 30.25 | 29.10 | 33.60 | 0.00 | - | - | 1 | 0.00% |
| VXX240621P00050000 | 2024-05-13 10:14AM EDT | 50.00 | 37.90 | 37.60 | 40.60 | 0.00 | - | 15 | 7 | 710.94% |
© 2024 Yahoo. Todos los derechos reservados.