ProShares Short VIX Short-Term Futures ETF (SVXY)
Cboe US - Cboe US Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240719C00030000 | 2024-06-07 9:37AM EDT | 30.00 | 30.45 | 29.60 | 33.80 | 0.00 | - | 12 | 8 | 174.02% |
| SVXY240719C00035000 | 2024-06-21 3:44PM EDT | 35.00 | 25.67 | 24.70 | 28.60 | 0.00 | - | 30 | 30 | 136.13% |
| SVXY240719C00040000 | 2024-06-21 11:10AM EDT | 40.00 | 20.28 | 19.20 | 24.00 | 0.00 | - | 2 | 32 | 103.52% |
| SVXY240719C00045000 | 2024-05-29 10:30AM EDT | 45.00 | 14.34 | 15.00 | 18.80 | 0.00 | - | - | 20 | 96.78% |
| SVXY240719C00048000 | 2024-05-31 12:06PM EDT | 48.00 | 11.00 | 11.30 | 16.00 | 0.00 | - | 1 | 1 | 68.36% |
| SVXY240719C00049000 | 2024-06-21 9:46AM EDT | 49.00 | 11.00 | 10.20 | 15.00 | 0.00 | - | 1 | 1 | 60.74% |
| SVXY240719C00050000 | 2024-06-21 1:24PM EDT | 50.00 | 11.89 | 9.20 | 14.00 | +1.09 | +10.09% | 1 | 45 | 56.35% |
| SVXY240719C00053000 | 2024-06-11 1:41PM EDT | 53.00 | 8.50 | 6.50 | 11.40 | 0.00 | - | 5 | 4 | 56.93% |
| SVXY240719C00054000 | 2024-06-10 12:20PM EDT | 54.00 | 7.60 | 5.60 | 10.40 | 0.00 | - | 8 | 10 | 53.32% |
| SVXY240719C00055000 | 2024-06-28 12:11PM EDT | 55.00 | 7.10 | 5.50 | 7.60 | +0.10 | +1.43% | 8 | 343 | 63.33% |
| SVXY240719C00056000 | 2024-06-24 10:15AM EDT | 56.00 | 5.30 | 3.70 | 8.50 | 0.00 | - | 1 | 29 | 96.09% |
| SVXY240719C00057000 | 2024-06-24 12:23PM EDT | 57.00 | 4.70 | 3.80 | 6.90 | 0.00 | - | 8 | 16 | 77.08% |
| SVXY240719C00058000 | 2024-06-26 11:34AM EDT | 58.00 | 3.80 | 2.40 | 5.10 | 0.00 | - | 16 | 32 | 54.59% |
| SVXY240719C00059000 | 2024-06-28 11:11AM EDT | 59.00 | 3.50 | 1.20 | 5.30 | +0.40 | +12.90% | 2 | 20 | 69.39% |
| SVXY240719C00060000 | 2024-06-28 12:13PM EDT | 60.00 | 2.60 | 1.75 | 2.95 | +0.01 | +0.39% | 15 | 502 | 37.65% |
| SVXY240719C00061000 | 2024-06-28 2:06PM EDT | 61.00 | 1.97 | 1.55 | 1.90 | +0.02 | +1.03% | 11 | 26 | 29.00% |
| SVXY240719C00062000 | 2024-06-28 3:34PM EDT | 62.00 | 1.10 | 0.00 | 1.90 | -0.20 | -15.38% | 32 | 165 | 37.13% |
| SVXY240719C00063000 | 2024-06-28 11:17AM EDT | 63.00 | 0.67 | 0.00 | 0.95 | +0.14 | +26.42% | 5 | 115 | 27.39% |
| SVXY240719C00064000 | 2024-06-28 1:02PM EDT | 64.00 | 0.32 | 0.00 | 1.00 | -0.01 | -3.03% | 5 | 352 | 34.11% |
| SVXY240719C00065000 | 2024-06-28 12:42PM EDT | 65.00 | 0.15 | 0.05 | 0.20 | +0.02 | +15.38% | 7 | 402 | 20.90% |
| SVXY240719C00066000 | 2024-06-20 3:57PM EDT | 66.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 230 | 22.75% |
| SVXY240719C00067000 | 2024-06-12 1:29PM EDT | 67.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 10 | 103 | 49.02% |
| SVXY240719C00068000 | 2024-05-22 3:59PM EDT | 68.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | - | 6 | 39.84% |
| SVXY240719C00069000 | 2024-06-25 9:30AM EDT | 69.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| SVXY240719C00070000 | 2024-06-25 9:30AM EDT | 70.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 55.62% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY240719P00030000 | 2024-06-24 12:29PM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 15 | 85 | 191.99% |
| SVXY240719P00035000 | 2024-06-04 3:10PM EDT | 35.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 146.48% |
| SVXY240719P00040000 | 2024-06-21 2:42PM EDT | 40.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 46 | 70 | 104.88% |
| SVXY240719P00045000 | 2024-06-25 10:22AM EDT | 45.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 41 | 89.65% |
| SVXY240719P00047000 | 2024-06-25 3:53PM EDT | 47.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 79.59% |
| SVXY240719P00048000 | 2024-06-24 10:21AM EDT | 48.00 | 0.26 | 0.00 | 1.75 | 0.00 | - | 1 | 11 | 94.82% |
| SVXY240719P00049000 | 2024-06-21 3:26PM EDT | 49.00 | 0.30 | 0.10 | 0.80 | 0.00 | - | 31 | 51 | 73.10% |
| SVXY240719P00050000 | 2024-06-28 3:03PM EDT | 50.00 | 0.45 | 0.00 | 3.70 | +0.20 | +80.00% | 2 | 94 | 110.84% |
| SVXY240719P00051000 | 2024-06-27 3:51PM EDT | 51.00 | 0.21 | 0.00 | 1.30 | 0.00 | - | 1 | 38 | 70.41% |
| SVXY240719P00052000 | 2024-06-28 3:35PM EDT | 52.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 63 | 65.92% |
| SVXY240719P00053000 | 2024-06-24 10:43AM EDT | 53.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 43 | 70 | 59.03% |
| SVXY240719P00054000 | 2024-06-27 9:45AM EDT | 54.00 | 0.30 | 0.25 | 0.50 | 0.00 | - | 40 | 54 | 49.90% |
| SVXY240719P00055000 | 2024-06-28 3:50PM EDT | 55.00 | 0.25 | 0.25 | 0.75 | -0.10 | -28.57% | 907 | 960 | 51.95% |
| SVXY240719P00056000 | 2024-06-28 2:41PM EDT | 56.00 | 0.35 | 0.00 | 1.45 | -0.06 | -14.63% | 10 | 53 | 62.50% |
| SVXY240719P00057000 | 2024-06-25 11:48AM EDT | 57.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 541 | 509 | 39.65% |
| SVXY240719P00058000 | 2024-06-28 10:34AM EDT | 58.00 | 0.50 | 0.00 | 1.65 | -0.25 | -33.33% | 2 | 40 | 53.44% |
| SVXY240719P00059000 | 2024-06-28 2:06PM EDT | 59.00 | 0.39 | 0.05 | 1.80 | -0.51 | -56.67% | 2 | 51 | 49.27% |
| SVXY240719P00060000 | 2024-06-28 12:12PM EDT | 60.00 | 0.80 | 0.70 | 1.75 | -0.06 | -6.98% | 4 | 292 | 41.02% |
| SVXY240719P00061000 | 2024-06-28 3:35PM EDT | 61.00 | 1.06 | 0.05 | 1.55 | -0.01 | -0.93% | 7 | 153 | 29.69% |
| SVXY240719P00062000 | 2024-06-28 3:25PM EDT | 62.00 | 1.32 | 0.40 | 2.70 | -0.09 | -6.38% | 121 | 54 | 40.38% |
| SVXY240719P00063000 | 2024-06-28 2:25PM EDT | 63.00 | 1.70 | 0.20 | 5.00 | -0.09 | -5.03% | 5 | 94 | 69.73% |
| SVXY240719P00064000 | 2024-06-28 3:38PM EDT | 64.00 | 2.56 | 1.30 | 5.00 | -1.09 | -29.86% | 410 | 99 | 59.13% |
| SVXY240719P00065000 | 2024-06-17 1:32PM EDT | 65.00 | 4.10 | 1.10 | 5.80 | 0.00 | - | 1 | 30 | 61.57% |
| SVXY240719P00068000 | 2024-06-12 10:10AM EDT | 68.00 | 6.30 | 4.00 | 8.90 | 0.00 | - | 1 | 0 | 79.39% |
| SVXY240719P00070000 | 2024-06-28 3:33PM EDT | 70.00 | 8.50 | 6.20 | 11.00 | +0.09 | +1.07% | 8 | 8 | 90.80% |
© 2024 Yahoo. Todos los derechos reservados.