Mercados españoles cerrados en 1 hr 55 mins
IBEX 35
11.041,00 +81,50 (+0,74%) Euro Stoxx 50
4.901,86 +21,44 (+0,44%) Dólar/Euro
1,0735 0,0000 (-0,00%) Petróleo Brent
84,51 +0,26 (+0,31%) Oro
2.332,00 +3,00 (+0,13%) Bitcoin EUR
60.315,67 -645,50 (-1,06%)
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 09:35AM EDT. Mercado abierto.
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX260116C00005000 | 2024-06-12 9:39AM EDT | 5.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| VXX260116C00006000 | 2024-06-13 1:31PM EDT | 6.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| VXX260116C00007000 | 2024-06-07 10:15AM EDT | 7.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VXX260116C00008000 | 2024-05-17 11:16AM EDT | 8.00 | 8.50 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 83.94% |
| VXX260116C00010000 | 2024-06-13 9:30AM EDT | 10.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| VXX260116C00011000 | 2024-06-12 9:30AM EDT | 11.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| VXX260116C00012000 | 2024-06-17 11:37AM EDT | 12.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 1.56% |
| VXX260116C00013000 | 2024-06-12 1:17PM EDT | 13.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| VXX260116C00014000 | 2024-06-14 12:57PM EDT | 14.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 6.25% |
| VXX260116C00015000 | 2024-06-17 11:37AM EDT | 15.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 6.25% |
| VXX260116C00016000 | 2024-06-17 1:27PM EDT | 16.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| VXX260116C00017000 | 2024-06-12 3:55PM EDT | 17.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| VXX260116C00018000 | 2024-06-14 1:29PM EDT | 18.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| VXX260116C00019000 | 2023-11-15 2:11PM EDT | 19.00 | 8.68 | 4.00 | 9.00 | 0.00 | - | - | 1 | 158.45% |
| VXX260116C00020000 | 2024-06-17 9:42AM EDT | 20.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 486 | 12.50% |
| VXX260116C00021000 | 2023-10-03 2:59PM EDT | 21.00 | 13.01 | 7.50 | 12.50 | 0.00 | - | 1 | 1 | 289.94% |
| VXX260116C00022000 | 2024-06-14 11:19AM EDT | 22.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| VXX260116C00023000 | 2024-06-17 1:40PM EDT | 23.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 12.50% |
| VXX260116C00024000 | 2024-03-19 12:56PM EDT | 24.00 | 3.84 | 2.00 | 7.00 | 0.00 | - | 22 | 11 | 127.34% |
| VXX260116C00025000 | 2024-05-20 10:28AM EDT | 25.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 12.50% |
| VXX260116C00026000 | 2024-03-28 1:59PM EDT | 26.00 | 3.13 | 2.78 | 4.20 | 0.00 | - | 52 | 138 | 112.26% |
| VXX260116C00028000 | 2024-05-22 10:11AM EDT | 28.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 12.50% |
| VXX260116C00029000 | 2024-01-05 2:59PM EDT | 29.00 | 4.45 | 1.55 | 6.50 | 0.00 | - | 20 | 2 | 126.78% |
| VXX260116C00030000 | 2024-06-11 1:21PM EDT | 30.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 12.50% |
| VXX260116C00031000 | 2024-04-17 1:41PM EDT | 31.00 | 3.70 | 0.00 | 5.00 | 0.00 | - | 5 | 3 | 101.90% |
| VXX260116C00032000 | 2023-12-08 11:00AM EDT | 32.00 | 5.00 | 1.50 | 6.50 | 0.00 | - | 13 | 1 | 130.47% |
| VXX260116C00035000 | 2024-06-06 12:09PM EDT | 35.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| VXX260116C00040000 | 2024-06-12 10:58AM EDT | 40.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 726 | 25.00% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX260116P00005000 | 2024-05-30 3:31PM EDT | 5.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 730 | 12.50% |
| VXX260116P00006000 | 2024-05-17 12:10PM EDT | 6.00 | 2.24 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 122.17% |
| VXX260116P00007000 | 2024-05-30 3:31PM EDT | 7.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| VXX260116P00008000 | 2024-05-28 2:45PM EDT | 8.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| VXX260116P00010000 | 2024-06-17 3:39PM EDT | 10.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 170 | 1,347 | 3.13% |
| VXX260116P00011000 | 2024-06-17 2:11PM EDT | 11.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.10% |
| VXX260116P00012000 | 2024-06-13 9:48AM EDT | 12.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 12 | 206 | 0.00% |
| VXX260116P00013000 | 2024-06-17 11:34AM EDT | 13.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 50 | 169 | 0.00% |
| VXX260116P00014000 | 2024-06-14 9:31AM EDT | 14.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 0.00% |
| VXX260116P00015000 | 2024-06-11 10:11AM EDT | 15.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 730 | 0.00% |
| VXX260116P00016000 | 2024-06-17 11:28AM EDT | 16.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.00% |
| VXX260116P00017000 | 2024-06-13 2:30PM EDT | 17.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| VXX260116P00018000 | 2024-06-13 10:26AM EDT | 18.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 6 | 90 | 0.00% |
| VXX260116P00019000 | 2024-06-13 10:27AM EDT | 19.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| VXX260116P00020000 | 2024-06-12 3:54PM EDT | 20.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 283 | 607 | 0.00% |
| VXX260116P00021000 | 2024-04-19 2:12PM EDT | 21.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VXX260116P00022000 | 2024-06-12 12:31PM EDT | 22.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| VXX260116P00023000 | 2024-06-06 11:25AM EDT | 23.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 10 | 394 | 0.00% |
| VXX260116P00024000 | 2024-06-13 2:46PM EDT | 24.00 | 15.04 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 0.00% |
| VXX260116P00025000 | 2024-06-06 11:23AM EDT | 25.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| VXX260116P00026000 | 2024-03-27 9:40AM EDT | 26.00 | 15.20 | 13.00 | 18.00 | 0.00 | - | 22 | 34 | 53.56% |
| VXX260116P00027000 | 2023-10-26 2:05PM EDT | 27.00 | 12.00 | 12.00 | 17.00 | 0.00 | - | - | 0 | 67.31% |
| VXX260116P00029000 | 2024-01-17 11:35AM EDT | 29.00 | 16.82 | 15.00 | 20.00 | 0.00 | - | - | 10 | 90.38% |
| VXX260116P00030000 | 2024-06-05 11:20AM EDT | 30.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 0.00% |
| VXX260116P00032000 | 2024-05-17 1:07PM EDT | 32.00 | 22.00 | 19.50 | 24.50 | 0.00 | - | 16 | 46 | 74.17% |
| VXX260116P00040000 | 2024-06-13 2:46PM EDT | 40.00 | 29.91 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.