Mercados españoles cerrados en 1 hr 53 mins
IBEX 35
11.041,60 +82,10 (+0,75%) Euro Stoxx 50
4.902,10 +21,68 (+0,44%) Dólar/Euro
1,0735 0,0000 (-0,00%) Petróleo Brent
84,47 +0,22 (+0,26%) Oro
2.331,10 +2,10 (+0,09%) Bitcoin EUR
60.314,14 -624,34 (-1,02%)
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 09:37AM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240920C00002000 | 2024-05-14 2:06PM EDT | 2.00 | 10.00 | 6.95 | 11.00 | 0.00 | - | - | 20 | 1,112.50% |
| VXX240920C00004000 | 2024-06-05 10:28AM EDT | 4.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| VXX240920C00005000 | 2024-04-12 10:15AM EDT | 5.00 | 9.99 | 5.00 | 9.50 | 0.00 | - | 1 | 0 | 234.57% |
| VXX240920C00006000 | 2024-05-29 9:57AM EDT | 6.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| VXX240920C00007000 | 2024-05-31 12:14PM EDT | 7.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 0.00% |
| VXX240920C00008000 | 2024-06-04 3:10PM EDT | 8.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 30 | 116 | 0.00% |
| VXX240920C00009000 | 2024-06-17 11:19AM EDT | 9.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 20 | 152 | 0.00% |
| VXX240920C00010000 | 2024-06-17 4:05PM EDT | 10.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 9 | 346 | 0.00% |
| VXX240920C00011000 | 2024-06-17 2:30PM EDT | 11.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 32 | 755 | 0.00% |
| VXX240920C00012000 | 2024-06-17 3:36PM EDT | 12.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 24 | 854 | 6.25% |
| VXX240920C00013000 | 2024-06-17 3:36PM EDT | 13.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 84 | 4,010 | 6.25% |
| VXX240920C00014000 | 2024-06-17 3:31PM EDT | 14.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 48 | 1,069 | 12.50% |
| VXX240920C00015000 | 2024-06-17 3:53PM EDT | 15.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 101 | 2,085 | 12.50% |
| VXX240920C00016000 | 2024-06-17 2:53PM EDT | 16.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 10 | 1,721 | 25.00% |
| VXX240920C00017000 | 2024-06-17 2:07PM EDT | 17.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 25.00% |
| VXX240920C00018000 | 2024-06-17 2:58PM EDT | 18.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 2,082 | 25.00% |
| VXX240920C00019000 | 2024-06-12 11:02AM EDT | 19.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 77 | 282 | 25.00% |
| VXX240920C00020000 | 2024-06-17 4:05PM EDT | 20.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 31 | 2,909 | 25.00% |
| VXX240920C00021000 | 2024-06-04 10:53AM EDT | 21.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 25.00% |
| VXX240920C00022000 | 2024-06-13 10:39AM EDT | 22.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 25.00% |
| VXX240920C00023000 | 2024-06-05 1:13PM EDT | 23.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 25.00% |
| VXX240920C00024000 | 2024-06-05 10:40AM EDT | 24.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| VXX240920C00025000 | 2024-06-17 11:53AM EDT | 25.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 20 | 115 | 50.00% |
| VXX240920C00026000 | 2024-06-03 1:31PM EDT | 26.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| VXX240920C00027000 | 2024-05-24 12:26PM EDT | 27.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| VXX240920C00028000 | 2024-05-20 9:53AM EDT | 28.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 20 | 345 | 50.00% |
| VXX240920C00029000 | 2024-05-17 3:49PM EDT | 29.00 | 0.54 | 0.00 | 2.49 | 0.00 | - | 46 | 53 | 184.86% |
| VXX240920C00030000 | 2024-06-14 3:46PM EDT | 30.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 15 | 715 | 50.00% |
| VXX240920C00031000 | 2024-06-17 4:01PM EDT | 31.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 127 | 278 | 50.00% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240920P00004000 | 2024-05-24 3:35PM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 50.00% |
| VXX240920P00005000 | 2024-05-24 2:29PM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| VXX240920P00006000 | 2024-05-22 2:19PM EDT | 6.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| VXX240920P00007000 | 2024-06-14 2:05PM EDT | 7.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 241 | 25.00% |
| VXX240920P00008000 | 2024-06-17 11:23AM EDT | 8.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 245 | 12.50% |
| VXX240920P00009000 | 2024-06-17 9:45AM EDT | 9.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 2,794 | 12.50% |
| VXX240920P00010000 | 2024-06-17 11:09AM EDT | 10.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 17 | 2,855 | 6.25% |
| VXX240920P00011000 | 2024-06-17 10:34AM EDT | 11.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 5 | 3,733 | 0.20% |
| VXX240920P00012000 | 2024-06-17 3:32PM EDT | 12.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 21 | 3,073 | 0.00% |
| VXX240920P00013000 | 2024-06-17 10:27AM EDT | 13.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 14 | 3,960 | 0.00% |
| VXX240920P00014000 | 2024-06-14 12:34PM EDT | 14.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 643 | 0.00% |
| VXX240920P00015000 | 2024-06-13 1:48PM EDT | 15.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 3 | 505 | 0.00% |
| VXX240920P00016000 | 2024-06-17 3:00PM EDT | 16.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 22 | 175 | 0.00% |
| VXX240920P00017000 | 2024-06-13 12:22PM EDT | 17.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 4 | 2,530 | 0.00% |
| VXX240920P00018000 | 2024-06-14 2:54PM EDT | 18.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 3 | 483 | 0.00% |
| VXX240920P00019000 | 2024-06-04 12:24PM EDT | 19.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 539 | 0.00% |
| VXX240920P00020000 | 2024-06-14 2:44PM EDT | 20.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 628 | 0.00% |
| VXX240920P00021000 | 2024-06-14 2:54PM EDT | 21.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| VXX240920P00022000 | 2024-06-07 1:59PM EDT | 22.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 50 | 347 | 0.00% |
| VXX240920P00023000 | 2024-06-12 12:31PM EDT | 23.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
| VXX240920P00024000 | 2024-03-14 3:32PM EDT | 24.00 | 11.18 | 9.50 | 11.80 | 0.00 | - | 1 | 121 | 0.00% |
| VXX240920P00025000 | 2024-05-28 1:38PM EDT | 25.00 | 14.04 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| VXX240920P00027000 | 2024-05-15 3:47PM EDT | 27.00 | 15.94 | 13.80 | 18.30 | 0.00 | - | - | 10 | 89.06% |
| VXX240920P00028000 | 2024-06-04 2:33PM EDT | 28.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| VXX240920P00029000 | 2024-06-17 11:30AM EDT | 29.00 | 17.97 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VXX240920P00030000 | 2024-06-17 3:25PM EDT | 30.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| VXX240920P00031000 | 2024-05-21 11:30AM EDT | 31.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.