Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.582,03 -1.818,54 (-3,01%)
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
Después del cierre:
Opciones de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240503C00009000 | 2024-03-28 1:20PM EDT | 9.00 | 4.50 | 2.26 | 6.75 | +0.60 | +15.38% | 2 | 1 | 187.50% |
| VXX240503C00010000 | 2024-04-26 12:09PM EDT | 10.00 | 3.55 | 2.07 | 5.75 | +0.68 | +23.69% | 24 | 4 | 259.77% |
| VXX240503C00010500 | 2024-04-10 1:12PM EDT | 10.50 | 3.75 | 1.25 | 5.00 | 0.00 | - | 2 | 2 | 165.23% |
| VXX240503C00011000 | 2024-04-26 11:42AM EDT | 11.00 | 2.52 | 1.37 | 4.75 | -0.14 | -5.26% | 6 | 11 | 231.64% |
| VXX240503C00011500 | 2024-04-25 9:31AM EDT | 11.50 | 2.87 | 0.65 | 2.79 | 0.00 | - | 1 | 3 | 241.02% |
| VXX240503C00012000 | 2024-04-26 1:42PM EDT | 12.00 | 1.48 | 1.39 | 2.33 | -0.30 | -16.85% | 20 | 71 | 140.63% |
| VXX240503C00012500 | 2024-04-26 3:23PM EDT | 12.50 | 0.93 | 0.84 | 1.30 | -0.37 | -28.46% | 227 | 313 | 64.84% |
| VXX240503C00013000 | 2024-04-26 4:02PM EDT | 13.00 | 0.57 | 0.50 | 0.64 | -0.51 | -47.22% | 1,510 | 1,334 | 53.13% |
| VXX240503C00013500 | 2024-04-26 4:10PM EDT | 13.50 | 0.30 | 0.25 | 0.28 | -0.15 | -33.33% | 1,770 | 1,930 | 42.19% |
| VXX240503C00014000 | 2024-04-26 4:14PM EDT | 14.00 | 0.19 | 0.18 | 0.19 | -0.16 | -45.71% | 1,504 | 1,680 | 53.91% |
| VXX240503C00014500 | 2024-04-26 4:11PM EDT | 14.50 | 0.14 | 0.12 | 0.17 | -0.11 | -44.00% | 820 | 807 | 66.41% |
| VXX240503C00015000 | 2024-04-26 3:58PM EDT | 15.00 | 0.10 | 0.08 | 0.32 | -0.07 | -41.18% | 2,317 | 1,931 | 93.36% |
| VXX240503C00015500 | 2024-04-26 3:58PM EDT | 15.50 | 0.08 | 0.00 | 0.10 | -0.10 | -55.56% | 164 | 879 | 72.66% |
| VXX240503C00016000 | 2024-04-26 3:59PM EDT | 16.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 2,170 | 2,372 | 89.84% |
| VXX240503C00016500 | 2024-04-26 3:58PM EDT | 16.50 | 0.06 | 0.02 | 0.09 | -0.06 | -50.00% | 20 | 438 | 97.66% |
| VXX240503C00017000 | 2024-04-26 3:35PM EDT | 17.00 | 0.05 | 0.04 | 0.12 | -0.03 | -37.50% | 569 | 1,418 | 117.19% |
| VXX240503C00017500 | 2024-04-26 3:36PM EDT | 17.50 | 0.05 | 0.03 | 0.25 | -0.05 | -50.00% | 261 | 357 | 146.48% |
| VXX240503C00018000 | 2024-04-26 3:36PM EDT | 18.00 | 0.05 | 0.02 | 0.08 | -0.03 | -37.50% | 496 | 666 | 125.00% |
| VXX240503C00018500 | 2024-04-26 10:52AM EDT | 18.50 | 0.03 | 0.03 | 0.24 | -0.04 | -57.14% | 83 | 263 | 166.41% |
| VXX240503C00019000 | 2024-04-26 12:09PM EDT | 19.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 40 | 231 | 137.50% |
| VXX240503C00019500 | 2024-04-26 4:06PM EDT | 19.50 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 200 | 295 | 142.19% |
| VXX240503C00020000 | 2024-04-26 3:47PM EDT | 20.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 69 | 2,412 | 142.19% |
| VXX240503C00020500 | 2024-04-26 3:55PM EDT | 20.50 | 0.01 | 0.00 | 0.03 | -0.11 | -91.67% | 79 | 133 | 137.50% |
| VXX240503C00021000 | 2024-04-26 10:45AM EDT | 21.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 15 | 73 | 159.38% |
| VXX240503C00022000 | 2024-04-25 1:48PM EDT | 22.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 12 | 88 | 173.44% |
| VXX240503C00023000 | 2024-04-25 11:22AM EDT | 23.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 30 | 205 | 240.63% |
| VXX240503C00024000 | 2024-04-24 12:17PM EDT | 24.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 100 | 419 | 254.69% |
| VXX240503C00025000 | 2024-04-22 10:27AM EDT | 25.00 | 0.13 | 0.00 | 0.06 | 0.00 | - | 5 | 96 | 209.38% |
| VXX240503C00026000 | 2024-04-16 10:48AM EDT | 26.00 | 0.23 | 0.00 | 0.06 | 0.00 | - | 1 | 255 | 220.31% |
| VXX240503C00027000 | 2024-04-15 3:18PM EDT | 27.00 | 0.25 | 0.00 | 0.06 | 0.00 | - | 54 | 62 | 229.69% |
| VXX240503C00028000 | 2024-04-25 12:51PM EDT | 28.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 104 | 240.63% |
| VXX240503C00029000 | 2024-04-15 3:31PM EDT | 29.00 | 0.21 | 0.00 | 0.06 | 0.00 | - | - | 1 | 250.00% |
| VXX240503C00030000 | 2024-04-26 3:49PM EDT | 30.00 | 0.02 | 0.00 | 0.06 | -0.06 | -75.00% | 4 | 360 | 257.81% |
| VXX240503C00031000 | 2024-04-26 2:09PM EDT | 31.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 46 | 328 | 231.25% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240503P00009000 | 2024-04-16 10:05AM EDT | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 27 | 140.63% |
| VXX240503P00010500 | 2024-04-05 9:45AM EDT | 10.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 12 | 62 | 141.41% |
| VXX240503P00011000 | 2024-04-26 3:26PM EDT | 11.00 | 0.02 | 0.00 | 0.24 | +0.01 | +100.00% | 18 | 361 | 122.27% |
| VXX240503P00011500 | 2024-04-26 4:06PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,207 | 53.13% |
| VXX240503P00012000 | 2024-04-26 3:58PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 98 | 1,554 | 50.00% |
| VXX240503P00012500 | 2024-04-26 3:25PM EDT | 12.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 799 | 1,078 | 42.19% |
| VXX240503P00013000 | 2024-04-26 4:14PM EDT | 13.00 | 0.11 | 0.08 | 0.12 | +0.03 | +37.50% | 3,772 | 2,473 | 39.06% |
| VXX240503P00013500 | 2024-04-26 4:12PM EDT | 13.50 | 0.34 | 0.33 | 0.42 | -0.01 | -2.86% | 4,692 | 7,411 | 51.56% |
| VXX240503P00014000 | 2024-04-26 4:13PM EDT | 14.00 | 0.72 | 0.72 | 0.84 | +0.16 | +28.57% | 1,503 | 2,076 | 57.81% |
| VXX240503P00014500 | 2024-04-26 3:49PM EDT | 14.50 | 1.22 | 0.98 | 1.27 | +0.21 | +20.79% | 363 | 1,458 | 76.17% |
| VXX240503P00015000 | 2024-04-26 3:40PM EDT | 15.00 | 1.68 | 1.43 | 1.75 | +0.32 | +23.53% | 460 | 1,904 | 89.84% |
| VXX240503P00015500 | 2024-04-26 3:13PM EDT | 15.50 | 2.18 | 2.05 | 2.41 | +0.42 | +23.86% | 37 | 736 | 100.78% |
| VXX240503P00016000 | 2024-04-26 1:40PM EDT | 16.00 | 2.59 | 1.31 | 2.72 | +0.35 | +15.62% | 128 | 869 | 112.50% |
| VXX240503P00016500 | 2024-04-23 9:42AM EDT | 16.50 | 2.62 | 1.81 | 5.30 | 0.00 | - | 1 | 16 | 190.23% |
| VXX240503P00017000 | 2024-04-26 3:28PM EDT | 17.00 | 3.65 | 2.10 | 3.75 | +0.32 | +9.61% | 76 | 147 | 145.31% |
| VXX240503P00017500 | 2024-04-26 3:27PM EDT | 17.50 | 4.12 | 2.40 | 6.30 | +1.62 | +64.80% | 40 | 33 | 179.69% |
| VXX240503P00018000 | 2024-04-26 3:33PM EDT | 18.00 | 4.63 | 2.32 | 6.80 | +0.78 | +20.26% | 1 | 24 | 486.72% |
| VXX240503P00018500 | 2024-03-27 9:33AM EDT | 18.50 | 5.75 | 5.05 | 5.20 | 0.00 | - | 10 | 10 | 136.72% |
| VXX240503P00019000 | 2024-04-25 3:56PM EDT | 19.00 | 5.58 | 3.30 | 7.80 | +0.41 | +7.93% | 2 | 37 | 515.23% |
| VXX240503P00020000 | 2024-04-23 9:50AM EDT | 20.00 | 6.10 | 4.30 | 8.80 | 0.00 | - | 1 | 492 | 541.02% |
| VXX240503P00021000 | 2024-04-22 1:02PM EDT | 21.00 | 6.65 | 5.30 | 9.80 | 0.00 | - | 2 | 21 | 565.04% |
| VXX240503P00022000 | 2024-04-25 11:35AM EDT | 22.00 | 7.88 | 6.30 | 10.80 | 0.00 | - | 110 | 231 | 587.11% |
| VXX240503P00023000 | 2024-04-19 10:22AM EDT | 23.00 | 8.03 | 7.30 | 11.80 | 0.00 | - | 10 | 10 | 607.81% |
| VXX240503P00024000 | 2024-04-12 12:38PM EDT | 24.00 | 9.15 | 8.30 | 12.80 | 0.00 | - | 100 | 100 | 627.15% |
| VXX240503P00025000 | 2024-04-03 2:43PM EDT | 25.00 | 11.82 | 9.40 | 13.80 | 0.00 | - | 367 | 367 | 209.38% |
| VXX240503P00027000 | 2024-04-11 10:46AM EDT | 27.00 | 12.85 | 11.30 | 15.75 | 0.00 | - | - | 9 | 671.68% |
| VXX240503P00031000 | 2024-04-19 3:57PM EDT | 31.00 | 15.65 | 15.40 | 19.75 | 0.00 | - | 85 | 85 | 218.75% |
© 2024 Yahoo. Todos los derechos reservados.