U.S. markets closed

ProShares Short VIX Short-Term Futures ETF (SVXY)

Cboe US - Cboe US Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
61.39-0.40 (-0.65%)
Al cierre: 04:00PM EDT
61.56 +0.17 (+0.28%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SVXY240719C000300002024-06-07 9:37AM EDT30.0030.4529.6033.800.00-128174.02%
SVXY240719C000350002024-06-21 3:44PM EDT35.0025.6724.7028.600.00-3030136.13%
SVXY240719C000400002024-06-21 11:10AM EDT40.0020.2819.2024.000.00-232103.52%
SVXY240719C000450002024-05-29 10:30AM EDT45.0014.3415.0018.800.00--2096.78%
SVXY240719C000480002024-05-31 12:06PM EDT48.0011.0011.3016.000.00-1168.36%
SVXY240719C000490002024-06-21 9:46AM EDT49.0011.0010.2015.000.00-1160.74%
SVXY240719C000500002024-06-21 1:24PM EDT50.0011.899.2014.00+1.09+10.09%14556.35%
SVXY240719C000530002024-06-11 1:41PM EDT53.008.506.5011.400.00-5456.93%
SVXY240719C000540002024-06-10 12:20PM EDT54.007.605.6010.400.00-81053.32%
SVXY240719C000550002024-06-28 12:11PM EDT55.007.105.507.60+0.10+1.43%834363.33%
SVXY240719C000560002024-06-24 10:15AM EDT56.005.303.708.500.00-12996.09%
SVXY240719C000570002024-06-24 12:23PM EDT57.004.703.806.900.00-81677.08%
SVXY240719C000580002024-06-26 11:34AM EDT58.003.802.405.100.00-163254.59%
SVXY240719C000590002024-06-28 11:11AM EDT59.003.501.205.30+0.40+12.90%22069.39%
SVXY240719C000600002024-06-28 12:13PM EDT60.002.601.752.95+0.01+0.39%1550237.65%
SVXY240719C000610002024-06-28 2:06PM EDT61.001.971.551.90+0.02+1.03%112629.00%
SVXY240719C000620002024-06-28 3:34PM EDT62.001.100.001.90-0.20-15.38%3216537.13%
SVXY240719C000630002024-06-28 11:17AM EDT63.000.670.000.95+0.14+26.42%511527.39%
SVXY240719C000640002024-06-28 1:02PM EDT64.000.320.001.00-0.01-3.03%535234.11%
SVXY240719C000650002024-06-28 12:42PM EDT65.000.150.050.20+0.02+15.38%740220.90%
SVXY240719C000660002024-06-20 3:57PM EDT66.000.100.000.150.00-123022.75%
SVXY240719C000670002024-06-12 1:29PM EDT67.000.130.001.000.00-1010349.02%
SVXY240719C000680002024-05-22 3:59PM EDT68.000.230.000.450.00--639.84%
SVXY240719C000690002024-06-25 9:30AM EDT69.000.390.000.000.00-101012.50%
SVXY240719C000700002024-06-25 9:30AM EDT70.000.360.000.750.00-101555.62%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SVXY240719P000300002024-06-24 12:29PM EDT30.000.050.001.000.00-1585191.99%
SVXY240719P000350002024-06-04 3:10PM EDT35.000.200.000.750.00-211146.48%
SVXY240719P000400002024-06-21 2:42PM EDT40.000.120.000.450.00-4670104.88%
SVXY240719P000450002024-06-25 10:22AM EDT45.000.120.000.750.00-104189.65%
SVXY240719P000470002024-06-25 3:53PM EDT47.000.170.000.750.00-1279.59%
SVXY240719P000480002024-06-24 10:21AM EDT48.000.260.001.750.00-11194.82%
SVXY240719P000490002024-06-21 3:26PM EDT49.000.300.100.800.00-315173.10%
SVXY240719P000500002024-06-28 3:03PM EDT50.000.450.003.70+0.20+80.00%294110.84%
SVXY240719P000510002024-06-27 3:51PM EDT51.000.210.001.300.00-13870.41%
SVXY240719P000520002024-06-28 3:35PM EDT52.000.200.001.350.00-26365.92%
SVXY240719P000530002024-06-24 10:43AM EDT53.000.400.001.250.00-437059.03%
SVXY240719P000540002024-06-27 9:45AM EDT54.000.300.250.500.00-405449.90%
SVXY240719P000550002024-06-28 3:50PM EDT55.000.250.250.75-0.10-28.57%90796051.95%
SVXY240719P000560002024-06-28 2:41PM EDT56.000.350.001.45-0.06-14.63%105362.50%
SVXY240719P000570002024-06-25 11:48AM EDT57.000.600.000.700.00-54150939.65%
SVXY240719P000580002024-06-28 10:34AM EDT58.000.500.001.65-0.25-33.33%24053.44%
SVXY240719P000590002024-06-28 2:06PM EDT59.000.390.051.80-0.51-56.67%25149.27%
SVXY240719P000600002024-06-28 12:12PM EDT60.000.800.701.75-0.06-6.98%429241.02%
SVXY240719P000610002024-06-28 3:35PM EDT61.001.060.051.55-0.01-0.93%715329.69%
SVXY240719P000620002024-06-28 3:25PM EDT62.001.320.402.70-0.09-6.38%1215440.38%
SVXY240719P000630002024-06-28 2:25PM EDT63.001.700.205.00-0.09-5.03%59469.73%
SVXY240719P000640002024-06-28 3:38PM EDT64.002.561.305.00-1.09-29.86%4109959.13%
SVXY240719P000650002024-06-17 1:32PM EDT65.004.101.105.800.00-13061.57%
SVXY240719P000680002024-06-12 10:10AM EDT68.006.304.008.900.00-1079.39%
SVXY240719P000700002024-06-28 3:33PM EDT70.008.506.2011.00+0.09+1.07%8890.80%