ProShares Ultra VIX Short-Term Futures ETF (UVXY)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240510C00004000 | 2024-04-04 1:59PM EDT | 4.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UVXY240510C00005000 | 2024-04-10 1:13PM EDT | 5.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| UVXY240510C00005500 | 2024-04-10 10:04AM EDT | 5.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| UVXY240510C00006000 | 2024-04-10 3:59PM EDT | 6.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 40 | 1,531 | 0.00% |
| UVXY240510C00006500 | 2024-04-10 3:34PM EDT | 6.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 20 | 647 | 0.00% |
| UVXY240510C00007000 | 2024-04-10 3:38PM EDT | 7.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,516 | 1,197 | 0.00% |
| UVXY240510C00007500 | 2024-04-10 3:02PM EDT | 7.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 39 | 1,148 | 0.00% |
| UVXY240510C00008000 | 2024-04-10 3:35PM EDT | 8.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3,908 | 7,348 | 0.00% |
| UVXY240510C00008500 | 2024-04-10 2:42PM EDT | 8.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 54 | 187 | 0.00% |
| UVXY240510C00009000 | 2024-04-10 1:04PM EDT | 9.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 86 | 227 | 0.00% |
| UVXY240510C00009500 | 2024-04-10 11:37AM EDT | 9.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 34 | 478 | 0.00% |
| UVXY240510C00010000 | 2024-04-10 12:22PM EDT | 10.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 32 | 621 | 0.00% |
| UVXY240510C00010500 | 2024-04-10 11:27AM EDT | 10.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 384 | 0.00% |
| UVXY240510C00011000 | 2024-04-10 1:07PM EDT | 11.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 378 | 0.00% |
| UVXY240510C00011500 | 2024-04-10 1:40PM EDT | 11.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| UVXY240510C00012000 | 2024-04-10 3:11PM EDT | 12.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 126 | 405 | 0.00% |
| UVXY240510C00012500 | 2024-04-09 9:52AM EDT | 12.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 112 | 0.00% |
| UVXY240510C00013000 | 2024-04-10 3:07PM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 1,073 | 0.00% |
| UVXY240510C00014000 | 2024-04-10 3:58PM EDT | 14.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 61 | 0.00% |
| UVXY240510C00025000 | 2024-05-03 1:19PM EDT | 25.00 | 5.19 | 4.00 | 6.60 | -2.14 | -29.20% | 56 | 4 | 78.91% |
| UVXY240510C00027000 | 2024-05-03 3:41PM EDT | 27.00 | 3.25 | 2.95 | 4.50 | -1.95 | -37.50% | 132 | 59 | 101.56% |
| UVXY240510C00028000 | 2024-05-03 3:54PM EDT | 28.00 | 2.42 | 2.27 | 2.58 | -1.78 | -42.38% | 190 | 23 | 54.49% |
| UVXY240510C00029000 | 2024-05-03 3:57PM EDT | 29.00 | 1.72 | 1.55 | 1.78 | -1.48 | -46.25% | 1,063 | 71 | 55.37% |
| UVXY240510C00030000 | 2024-05-03 4:11PM EDT | 30.00 | 1.12 | 1.10 | 1.17 | -1.23 | -52.34% | 1,746 | 211 | 60.35% |
| UVXY240510C00030500 | 2024-05-03 3:58PM EDT | 30.50 | 0.93 | 0.89 | 1.01 | -1.34 | -59.03% | 895 | 88 | 63.77% |
| UVXY240510C00031000 | 2024-05-03 4:02PM EDT | 31.00 | 0.80 | 0.73 | 0.87 | -1.07 | -57.22% | 1,086 | 128 | 67.19% |
| UVXY240510C00031500 | 2024-05-03 3:55PM EDT | 31.50 | 0.68 | 0.58 | 0.89 | -0.82 | -54.67% | 214 | 96 | 74.02% |
| UVXY240510C00032000 | 2024-05-03 3:59PM EDT | 32.00 | 0.60 | 0.51 | 0.62 | -0.71 | -54.20% | 516 | 470 | 72.75% |
| UVXY240510C00032500 | 2024-05-03 3:58PM EDT | 32.50 | 0.53 | 0.29 | 0.55 | -0.68 | -56.20% | 182 | 363 | 71.09% |
| UVXY240510C00033000 | 2024-05-03 3:56PM EDT | 33.00 | 0.47 | 0.41 | 0.50 | -0.50 | -51.55% | 879 | 681 | 81.84% |
| UVXY240510C00033500 | 2024-05-03 3:47PM EDT | 33.50 | 0.42 | 0.38 | 0.47 | -0.53 | -55.79% | 153 | 128 | 87.11% |
| UVXY240510C00034000 | 2024-05-03 4:10PM EDT | 34.00 | 0.43 | 0.35 | 0.52 | -0.38 | -46.91% | 780 | 236 | 95.21% |
| UVXY240510C00034500 | 2024-05-03 4:14PM EDT | 34.50 | 0.31 | 0.30 | 0.36 | -0.34 | -52.31% | 170 | 203 | 92.77% |
| UVXY240510C00035000 | 2024-05-03 3:58PM EDT | 35.00 | 0.30 | 0.25 | 0.34 | -0.29 | -49.15% | 520 | 498 | 95.70% |
| UVXY240510C00035500 | 2024-05-03 3:58PM EDT | 35.50 | 0.26 | 0.23 | 0.32 | -0.25 | -49.02% | 71 | 42 | 99.61% |
| UVXY240510C00036000 | 2024-05-03 3:57PM EDT | 36.00 | 0.24 | 0.20 | 0.28 | -0.26 | -52.00% | 281 | 291 | 101.56% |
| UVXY240510C00036500 | 2024-05-03 2:20PM EDT | 36.50 | 0.22 | 0.18 | 0.27 | -0.21 | -48.84% | 109 | 102 | 105.08% |
| UVXY240510C00037000 | 2024-05-03 4:03PM EDT | 37.00 | 0.20 | 0.17 | 0.26 | -0.21 | -51.22% | 141 | 158 | 109.18% |
| UVXY240510C00037500 | 2024-05-03 3:54PM EDT | 37.50 | 0.20 | 0.15 | 0.25 | -0.14 | -41.18% | 25 | 36 | 112.31% |
| UVXY240510C00038000 | 2024-05-03 3:50PM EDT | 38.00 | 0.11 | 0.01 | 0.21 | -0.25 | -69.44% | 147 | 261 | 102.34% |
| UVXY240510C00038500 | 2024-05-03 3:57PM EDT | 38.50 | 0.18 | 0.01 | 0.41 | -0.39 | -68.42% | 11 | 119 | 123.63% |
| UVXY240510C00039000 | 2024-05-03 3:28PM EDT | 39.00 | 0.16 | 0.01 | 0.40 | -0.12 | -42.86% | 172 | 127 | 127.73% |
| UVXY240510C00039500 | 2024-05-03 3:59PM EDT | 39.50 | 0.14 | 0.01 | 0.35 | -0.05 | -26.32% | 139 | 194 | 128.52% |
| UVXY240510C00040000 | 2024-05-03 3:58PM EDT | 40.00 | 0.16 | 0.01 | 0.21 | -0.11 | -40.74% | 164 | 530 | 119.92% |
| UVXY240510C00040500 | 2024-05-03 3:48PM EDT | 40.50 | 0.13 | 0.09 | 0.17 | -0.09 | -40.91% | 32 | 84 | 128.13% |
| UVXY240510C00041000 | 2024-05-03 1:00PM EDT | 41.00 | 0.16 | 0.08 | 0.19 | -0.05 | -23.81% | 42 | 84 | 133.20% |
| UVXY240510C00041500 | 2024-05-02 9:45AM EDT | 41.50 | 0.32 | 0.00 | 0.18 | 0.00 | - | 2 | 100 | 127.34% |
| UVXY240510C00042000 | 2024-05-03 2:03PM EDT | 42.00 | 0.12 | 0.07 | 0.35 | -0.03 | -20.00% | 16 | 113 | 155.08% |
| UVXY240510C00042500 | 2024-05-03 3:46PM EDT | 42.50 | 0.07 | 0.00 | 0.14 | -0.08 | -53.33% | 63 | 143 | 128.91% |
| UVXY240510C00043000 | 2024-05-03 1:31PM EDT | 43.00 | 0.11 | 0.05 | 0.14 | -0.19 | -63.33% | 14 | 39 | 139.84% |
| UVXY240510C00043500 | 2024-05-02 10:02AM EDT | 43.50 | 0.26 | 0.05 | 0.37 | 0.00 | - | 1 | 21 | 167.38% |
| UVXY240510C00044000 | 2024-05-03 1:43PM EDT | 44.00 | 0.13 | 0.00 | 0.18 | -0.04 | -23.53% | 22 | 45 | 145.31% |
| UVXY240510C00044500 | 2024-05-03 3:31PM EDT | 44.50 | 0.11 | 0.04 | 0.35 | -0.19 | -63.33% | 3 | 13 | 172.46% |
| UVXY240510C00045000 | 2024-05-03 3:36PM EDT | 45.00 | 0.10 | 0.06 | 0.20 | -0.02 | -16.67% | 181 | 342 | 162.89% |
| UVXY240510C00046000 | 2024-05-03 9:30AM EDT | 46.00 | 0.05 | 0.04 | 0.16 | -0.05 | -50.00% | 1 | 15 | 162.11% |
| UVXY240510C00047000 | 2024-05-02 3:58PM EDT | 47.00 | 0.11 | 0.03 | 0.16 | 0.00 | - | 25 | 40 | 167.19% |
| UVXY240510C00048000 | 2024-05-01 10:22AM EDT | 48.00 | 0.24 | 0.03 | 0.30 | 0.00 | - | 5 | 86 | 191.41% |
| UVXY240510C00049000 | 2024-05-02 12:05PM EDT | 49.00 | 0.03 | 0.03 | 0.30 | -0.07 | -70.00% | 1 | 411 | 197.66% |
| UVXY240510C00050000 | 2024-05-03 4:04PM EDT | 50.00 | 0.08 | 0.04 | 0.14 | +0.01 | +14.29% | 108 | 649 | 183.98% |
| UVXY240510C00051000 | 2024-05-03 11:10AM EDT | 51.00 | 0.15 | 0.02 | 0.15 | +0.06 | +66.67% | 3 | 53 | 188.28% |
| UVXY240510C00052000 | 2024-04-29 2:00PM EDT | 52.00 | 0.12 | 0.02 | 0.29 | 0.00 | - | 4 | 88 | 214.06% |
| UVXY240510C00053000 | 2024-05-01 3:03PM EDT | 53.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | 2 | 4 | 217.19% |
| UVXY240510C00054000 | 2024-05-03 3:44PM EDT | 54.00 | 0.06 | 0.04 | 0.10 | -0.10 | -62.50% | 90 | 38 | 198.44% |
| UVXY240510C00055000 | 2024-05-02 3:10PM EDT | 55.00 | 0.05 | 0.01 | 0.27 | -0.02 | -28.57% | 1 | 120 | 226.95% |
| UVXY240510C00060000 | 2024-05-03 2:40PM EDT | 60.00 | 0.05 | 0.04 | 0.27 | -0.01 | -16.67% | 129 | 870 | 257.03% |
| UVXY240510C00065000 | 2024-05-01 3:32PM EDT | 65.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 2 | 24 | 272.66% |
| UVXY240510C00070000 | 2024-05-03 10:50AM EDT | 70.00 | 0.04 | 0.03 | 0.12 | -0.01 | -20.00% | 1 | 37 | 271.09% |
| UVXY240510C00075000 | 2024-05-01 3:55PM EDT | 75.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 77 | 308.59% |
| UVXY240510C00080000 | 2024-05-03 3:48PM EDT | 80.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 307 | 587 | 282.81% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240510P00005000 | 2024-04-09 3:04PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| UVXY240510P00005500 | 2024-04-10 11:30AM EDT | 5.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| UVXY240510P00006000 | 2024-04-10 2:53PM EDT | 6.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 74 | 207 | 50.00% |
| UVXY240510P00006500 | 2024-04-10 2:29PM EDT | 6.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 267 | 689 | 50.00% |
| UVXY240510P00007000 | 2024-04-10 3:54PM EDT | 7.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 159 | 235 | 50.00% |
| UVXY240510P00007500 | 2024-04-10 1:39PM EDT | 7.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 67 | 208 | 50.00% |
| UVXY240510P00008000 | 2024-04-10 9:36AM EDT | 8.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 50.00% |
| UVXY240510P00009000 | 2024-04-10 2:00PM EDT | 9.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| UVXY240510P00010000 | 2024-04-04 2:15PM EDT | 10.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 100.00% |
| UVXY240510P00010500 | 2024-04-04 9:32AM EDT | 10.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| UVXY240510P00012500 | 2024-04-02 1:26PM EDT | 12.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UVXY240510P00013000 | 2024-04-05 10:34AM EDT | 13.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| UVXY240510P00025000 | 2024-05-03 2:09PM EDT | 25.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 57 | 566 | 67.19% |
| UVXY240510P00026000 | 2024-05-03 4:01PM EDT | 26.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 568 | 105 | 64.06% |
| UVXY240510P00027000 | 2024-05-03 4:01PM EDT | 27.00 | 0.12 | 0.09 | 0.11 | +0.07 | +140.00% | 425 | 169 | 60.94% |
| UVXY240510P00028000 | 2024-05-03 4:08PM EDT | 28.00 | 0.19 | 0.17 | 0.23 | +0.10 | +111.11% | 1,202 | 528 | 57.03% |
| UVXY240510P00029000 | 2024-05-03 4:09PM EDT | 29.00 | 0.52 | 0.42 | 0.60 | +0.30 | +136.36% | 1,147 | 310 | 62.01% |
| UVXY240510P00030000 | 2024-05-03 4:01PM EDT | 30.00 | 0.95 | 0.93 | 1.14 | +0.51 | +115.91% | 1,663 | 499 | 69.43% |
| UVXY240510P00030500 | 2024-05-03 4:08PM EDT | 30.50 | 1.28 | 1.18 | 1.45 | +0.58 | +82.86% | 568 | 225 | 70.70% |
| UVXY240510P00031000 | 2024-05-03 3:59PM EDT | 31.00 | 1.65 | 1.55 | 1.82 | +0.76 | +85.39% | 450 | 235 | 75.39% |
| UVXY240510P00031500 | 2024-05-03 1:06PM EDT | 31.50 | 2.03 | 1.95 | 2.11 | +0.86 | +73.50% | 88 | 136 | 76.95% |
| UVXY240510P00032000 | 2024-05-03 3:46PM EDT | 32.00 | 2.45 | 2.27 | 2.76 | +1.05 | +75.00% | 236 | 248 | 86.04% |
| UVXY240510P00032500 | 2024-05-03 3:48PM EDT | 32.50 | 2.83 | 2.75 | 3.75 | +1.17 | +70.48% | 237 | 174 | 110.84% |
| UVXY240510P00033000 | 2024-05-03 4:07PM EDT | 33.00 | 3.80 | 3.20 | 3.80 | +1.64 | +75.93% | 54 | 125 | 103.22% |
| UVXY240510P00033500 | 2024-05-03 3:19PM EDT | 33.50 | 3.76 | 2.94 | 4.85 | +1.25 | +49.80% | 112 | 29 | 104.00% |
| UVXY240510P00034000 | 2024-05-03 3:42PM EDT | 34.00 | 4.31 | 3.15 | 5.30 | +1.26 | +41.31% | 22 | 62 | 98.54% |
| UVXY240510P00034500 | 2024-05-02 3:12PM EDT | 34.50 | 3.20 | 3.60 | 5.80 | 0.00 | - | 11 | 70 | 103.52% |
| UVXY240510P00035000 | 2024-05-03 3:48PM EDT | 35.00 | 5.11 | 4.75 | 6.25 | +1.72 | +50.74% | 24 | 302 | 134.57% |
| UVXY240510P00035500 | 2024-05-03 3:56PM EDT | 35.50 | 5.58 | 5.05 | 6.00 | +1.38 | +32.86% | 2 | 94 | 99.61% |
| UVXY240510P00036000 | 2024-05-03 3:42PM EDT | 36.00 | 6.20 | 4.20 | 6.80 | +1.40 | +29.17% | 288 | 33 | 171.09% |
| UVXY240510P00036500 | 2024-05-02 11:07AM EDT | 36.50 | 4.80 | 6.00 | 7.25 | 0.00 | - | 3 | 12 | 121.88% |
| UVXY240510P00037000 | 2024-05-03 3:56PM EDT | 37.00 | 7.00 | 5.30 | 8.75 | +1.55 | +28.44% | 16 | 71 | 116.80% |
| UVXY240510P00037500 | 2024-05-03 2:45PM EDT | 37.50 | 7.47 | 7.10 | 9.50 | +1.77 | +31.05% | 6 | 8 | 191.60% |
| UVXY240510P00038000 | 2024-05-03 3:06PM EDT | 38.00 | 8.04 | 6.60 | 10.00 | +1.34 | +20.00% | 61 | 216 | 156.45% |
| UVXY240510P00038500 | 2024-05-03 12:03PM EDT | 38.50 | 8.65 | 6.50 | 10.50 | +2.32 | +36.65% | 3 | 16 | 129.30% |
| UVXY240510P00039000 | 2024-05-03 2:48PM EDT | 39.00 | 8.97 | 7.55 | 11.00 | +1.46 | +19.44% | 12 | 26 | 165.04% |
| UVXY240510P00039500 | 2024-05-03 11:35AM EDT | 39.50 | 9.40 | 7.55 | 10.90 | +1.69 | +21.92% | 3 | 42 | 260.55% |
| UVXY240510P00040000 | 2024-05-03 2:33PM EDT | 40.00 | 10.00 | 8.00 | 11.65 | +2.37 | +31.06% | 24 | 94 | 111.72% |
| UVXY240510P00040500 | 2024-05-03 11:40AM EDT | 40.50 | 10.39 | 8.55 | 11.70 | +2.34 | +29.07% | 2 | 3 | 258.30% |
| UVXY240510P00041000 | 2024-05-02 3:25PM EDT | 41.00 | 9.18 | 9.75 | 12.80 | 0.00 | - | 4 | 17 | 185.74% |
| UVXY240510P00042000 | 2024-04-26 2:49PM EDT | 42.00 | 10.10 | 10.50 | 13.30 | 0.00 | - | 1 | 21 | 144.53% |
| UVXY240510P00042500 | 2024-04-23 2:51PM EDT | 42.50 | 9.85 | 10.50 | 13.70 | 0.00 | - | - | 2 | 280.76% |
| UVXY240510P00048000 | 2024-04-30 10:17AM EDT | 48.00 | 16.67 | 16.55 | 19.90 | 0.00 | - | 6 | 19 | 240.63% |
| UVXY240510P00050000 | 2024-05-03 12:59PM EDT | 50.00 | 19.84 | 17.50 | 21.15 | +3.14 | +18.80% | 1 | 20 | 347.07% |
© 2024 Yahoo. Todos los derechos reservados.