iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240426C00009000 | 2024-04-19 1:33PM EDT | 9.00 | 6.30 | 4.25 | 8.75 | +0.41 | +6.96% | 3 | 0 | 209.38% |
| VXX240426C00010000 | 2024-04-19 2:50PM EDT | 10.00 | 5.66 | 3.25 | 7.75 | +2.01 | +55.07% | 12 | 5 | 173.44% |
| VXX240426C00010500 | 2024-04-01 12:24PM EDT | 10.50 | 2.77 | 2.76 | 7.25 | 0.00 | - | - | 1 | 159.38% |
| VXX240426C00011000 | 2024-04-19 1:32PM EDT | 11.00 | 4.32 | 2.26 | 6.75 | +0.32 | +8.00% | 24 | 61 | 142.97% |
| VXX240426C00011500 | 2024-04-15 1:30PM EDT | 11.50 | 3.80 | 1.90 | 6.25 | 0.00 | - | 20 | 13 | 157.03% |
| VXX240426C00012000 | 2024-04-19 3:34PM EDT | 12.00 | 3.45 | 1.26 | 5.75 | +0.74 | +27.31% | 20 | 57 | 111.72% |
| VXX240426C00012500 | 2024-04-19 3:55PM EDT | 12.50 | 2.90 | 2.46 | 3.55 | +0.31 | +11.97% | 58 | 1,275 | 96.88% |
| VXX240426C00013000 | 2024-04-19 3:44PM EDT | 13.00 | 2.54 | 1.82 | 2.69 | +0.55 | +27.64% | 367 | 837 | 130.47% |
| VXX240426C00013500 | 2024-04-19 3:47PM EDT | 13.50 | 2.08 | 1.37 | 2.08 | +0.36 | +20.93% | 354 | 1,549 | 88.67% |
| VXX240426C00014000 | 2024-04-19 3:56PM EDT | 14.00 | 1.50 | 1.32 | 1.63 | +0.25 | +20.00% | 2,305 | 1,821 | 80.86% |
| VXX240426C00014500 | 2024-04-19 4:14PM EDT | 14.50 | 1.19 | 1.03 | 1.36 | +0.32 | +36.78% | 4,055 | 3,488 | 72.07% |
| VXX240426C00015000 | 2024-04-19 4:09PM EDT | 15.00 | 0.79 | 0.70 | 0.93 | +0.10 | +14.49% | 2,168 | 3,263 | 66.02% |
| VXX240426C00015500 | 2024-04-19 4:13PM EDT | 15.50 | 0.60 | 0.60 | 0.65 | +0.10 | +20.00% | 4,449 | 3,302 | 75.39% |
| VXX240426C00016000 | 2024-04-19 4:11PM EDT | 16.00 | 0.51 | 0.40 | 0.59 | +0.09 | +21.43% | 1,379 | 988 | 84.38% |
| VXX240426C00016500 | 2024-04-19 4:03PM EDT | 16.50 | 0.43 | 0.33 | 0.51 | +0.09 | +26.47% | 603 | 711 | 95.31% |
| VXX240426C00017000 | 2024-04-19 3:59PM EDT | 17.00 | 0.31 | 0.31 | 0.35 | +0.02 | +6.90% | 3,849 | 2,999 | 100.39% |
| VXX240426C00017500 | 2024-04-19 3:56PM EDT | 17.50 | 0.26 | 0.22 | 0.36 | +0.03 | +13.04% | 386 | 4,772 | 109.38% |
| VXX240426C00018000 | 2024-04-19 4:03PM EDT | 18.00 | 0.25 | 0.17 | 0.30 | +0.08 | +47.06% | 2,450 | 2,324 | 114.06% |
| VXX240426C00018500 | 2024-04-19 3:46PM EDT | 18.50 | 0.20 | 0.01 | 0.25 | +0.02 | +11.11% | 179 | 417 | 105.47% |
| VXX240426C00019000 | 2024-04-19 3:28PM EDT | 19.00 | 0.17 | 0.12 | 0.24 | 0.00 | - | 56 | 697 | 127.34% |
| VXX240426C00019500 | 2024-04-19 2:17PM EDT | 19.50 | 0.16 | 0.01 | 0.17 | -0.01 | -5.88% | 56 | 385 | 115.23% |
| VXX240426C00020000 | 2024-04-19 3:59PM EDT | 20.00 | 0.14 | 0.10 | 0.15 | +0.01 | +7.69% | 1,008 | 1,174 | 134.38% |
| VXX240426C00021000 | 2024-04-19 4:00PM EDT | 21.00 | 0.09 | 0.05 | 0.17 | -0.03 | -25.00% | 164 | 237 | 148.44% |
| VXX240426C00022000 | 2024-04-19 4:11PM EDT | 22.00 | 0.10 | 0.00 | 0.13 | +0.02 | +25.00% | 78 | 323 | 147.66% |
| VXX240426C00023000 | 2024-04-19 4:14PM EDT | 23.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 247 | 711 | 166.41% |
| VXX240426C00024000 | 2024-04-19 3:58PM EDT | 24.00 | 0.07 | 0.00 | 0.08 | -0.01 | -12.50% | 53 | 673 | 161.72% |
| VXX240426C00025000 | 2024-04-19 3:34PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 91 | 133 | 179.69% |
| VXX240426C00026000 | 2024-04-15 12:44PM EDT | 26.00 | 0.08 | 0.01 | 0.09 | -0.01 | -11.11% | 5 | 178 | 192.19% |
| VXX240426C00027000 | 2024-04-19 2:16PM EDT | 27.00 | 0.06 | 0.00 | 0.09 | -0.01 | -14.29% | 12 | 129 | 199.22% |
| VXX240426C00028000 | 2024-04-19 3:58PM EDT | 28.00 | 0.05 | 0.00 | 0.06 | +0.02 | +66.67% | 16 | 647 | 196.88% |
| VXX240426C00029000 | 2024-04-19 3:12PM EDT | 29.00 | 0.04 | 0.00 | 0.06 | +0.01 | +33.33% | 364 | 169 | 206.25% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240426P00009000 | 2024-04-08 11:28AM EDT | 9.00 | 0.01 | 0.00 | 1.16 | 0.00 | - | 6 | 6 | 406.25% |
| VXX240426P00010500 | 2024-04-03 9:56AM EDT | 10.50 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 202.34% |
| VXX240426P00011000 | 2024-04-05 3:39PM EDT | 11.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 134 | 1,092 | 135.94% |
| VXX240426P00011500 | 2024-04-19 12:42PM EDT | 11.50 | 0.07 | 0.00 | 0.06 | +0.06 | +600.00% | 187 | 156 | 117.19% |
| VXX240426P00012000 | 2024-04-19 12:41PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 1,377 | 78.13% |
| VXX240426P00012500 | 2024-04-19 2:55PM EDT | 12.50 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 312 | 5,606 | 85.94% |
| VXX240426P00013000 | 2024-04-19 4:04PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 222 | 2,078 | 66.41% |
| VXX240426P00013500 | 2024-04-19 4:08PM EDT | 13.50 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 957 | 11,040 | 61.72% |
| VXX240426P00014000 | 2024-04-19 4:00PM EDT | 14.00 | 0.06 | 0.07 | 0.15 | -0.13 | -68.42% | 4,395 | 6,418 | 69.14% |
| VXX240426P00014500 | 2024-04-19 4:09PM EDT | 14.50 | 0.19 | 0.19 | 0.21 | -0.22 | -53.66% | 13,293 | 14,457 | 66.80% |
| VXX240426P00015000 | 2024-04-19 4:14PM EDT | 15.00 | 0.37 | 0.37 | 0.43 | -0.28 | -43.08% | 6,008 | 3,199 | 71.68% |
| VXX240426P00015500 | 2024-04-19 4:09PM EDT | 15.50 | 0.66 | 0.64 | 0.76 | -0.39 | -37.14% | 1,697 | 280 | 79.49% |
| VXX240426P00016000 | 2024-04-19 3:49PM EDT | 16.00 | 1.07 | 1.01 | 1.09 | -0.29 | -21.32% | 529 | 767 | 86.33% |
| VXX240426P00016500 | 2024-04-19 3:29PM EDT | 16.50 | 1.43 | 1.20 | 1.67 | -0.36 | -20.11% | 168 | 252 | 91.99% |
| VXX240426P00017000 | 2024-04-19 3:29PM EDT | 17.00 | 1.82 | 1.62 | 2.09 | -0.50 | -21.55% | 65 | 146 | 98.05% |
| VXX240426P00017500 | 2024-04-19 3:58PM EDT | 17.50 | 2.33 | 2.06 | 2.54 | -0.56 | -19.38% | 115 | 383 | 104.69% |
| VXX240426P00018000 | 2024-04-19 3:39PM EDT | 18.00 | 2.71 | 2.53 | 3.05 | -0.43 | -13.69% | 135 | 86 | 116.80% |
| VXX240426P00018500 | 2024-03-15 1:15PM EDT | 18.50 | 4.66 | 3.95 | 4.25 | 0.00 | - | - | 1 | 242.97% |
| VXX240426P00019000 | 2024-04-19 3:29PM EDT | 19.00 | 3.70 | 3.30 | 3.90 | -0.54 | -12.74% | 51 | 92 | 96.09% |
| VXX240426P00020000 | 2024-04-19 3:45PM EDT | 20.00 | 4.70 | 2.29 | 6.75 | -0.60 | -11.32% | 73 | 190 | 425.39% |
| VXX240426P00021000 | 2024-04-16 2:07PM EDT | 21.00 | 6.25 | 3.35 | 7.85 | 0.00 | - | 12 | 112 | 130.47% |
| VXX240426P00022000 | 2024-04-19 10:05AM EDT | 22.00 | 6.51 | 4.35 | 8.85 | -1.49 | -18.62% | 111 | 100 | 145.31% |
| VXX240426P00024000 | 2024-04-18 10:55AM EDT | 24.00 | 8.60 | 8.30 | 9.75 | -0.75 | -8.02% | 2 | 7 | 282.03% |
| VXX240426P00025000 | 2024-03-28 3:39PM EDT | 25.00 | 12.08 | 7.30 | 11.80 | 0.00 | - | 1 | 1 | 143.75% |
| VXX240426P00029000 | 2024-04-15 11:31AM EDT | 29.00 | 14.45 | 11.35 | 15.80 | 0.00 | - | 1 | 1 | 212.50% |
© 2024 Yahoo. Todos los derechos reservados.