ProShares Ultra VIX Short-Term Futures ETF (UVXY)
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 comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240503C00002500 | 2024-03-27 3:48PM EDT | 2.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240503C00004500 | 2024-04-04 3:14PM EDT | 4.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UVXY240503C00005000 | 2024-04-10 1:38PM EDT | 5.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 63 | 48 | 0.00% |
| UVXY240503C00005500 | 2024-04-10 3:56PM EDT | 5.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 49 | 78 | 0.00% |
| UVXY240503C00006000 | 2024-04-10 3:08PM EDT | 6.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 153 | 307 | 0.00% |
| UVXY240503C00006500 | 2024-04-10 3:14PM EDT | 6.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 140 | 605 | 0.00% |
| UVXY240503C00007000 | 2024-04-10 4:13PM EDT | 7.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 682 | 1,291 | 0.00% |
| UVXY240503C00007500 | 2024-04-10 3:14PM EDT | 7.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 153 | 1,424 | 0.00% |
| UVXY240503C00008000 | 2024-04-10 3:55PM EDT | 8.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 245 | 2,778 | 0.00% |
| UVXY240503C00008500 | 2024-04-10 4:02PM EDT | 8.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 103 | 410 | 0.00% |
| UVXY240503C00009000 | 2024-04-10 3:54PM EDT | 9.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 63 | 791 | 0.00% |
| UVXY240503C00009500 | 2024-04-10 11:50AM EDT | 9.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 107 | 1,881 | 0.00% |
| UVXY240503C00010000 | 2024-04-10 3:42PM EDT | 10.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 230 | 596 | 0.00% |
| UVXY240503C00010500 | 2024-04-10 1:06PM EDT | 10.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 237 | 0.00% |
| UVXY240503C00011000 | 2024-04-10 3:48PM EDT | 11.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 1,058 | 0.00% |
| UVXY240503C00011500 | 2024-04-09 11:07AM EDT | 11.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 354 | 0.00% |
| UVXY240503C00012000 | 2024-04-10 2:12PM EDT | 12.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 30 | 190 | 0.00% |
| UVXY240503C00012500 | 2024-04-10 2:40PM EDT | 12.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 164 | 534 | 0.00% |
| UVXY240503C00013000 | 2024-04-10 2:35PM EDT | 13.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 14 | 1,178 | 0.00% |
| UVXY240503C00014000 | 2024-04-10 3:47PM EDT | 14.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 54 | 438 | 0.00% |
| UVXY240503C00025000 | 2024-04-26 10:21AM EDT | 25.00 | 7.76 | 6.30 | 9.65 | -2.83 | -26.72% | 19 | 5 | 151.56% |
| UVXY240503C00030000 | 2024-04-26 4:11PM EDT | 30.00 | 2.79 | 2.42 | 3.30 | -1.98 | -41.51% | 177 | 254 | 56.64% |
| UVXY240503C00030500 | 2024-04-26 1:41PM EDT | 30.50 | 2.34 | 2.25 | 2.48 | -3.26 | -58.21% | 39 | 8 | 59.47% |
| UVXY240503C00031000 | 2024-04-26 3:44PM EDT | 31.00 | 2.00 | 1.80 | 2.15 | -1.52 | -43.18% | 778 | 54 | 50.29% |
| UVXY240503C00032000 | 2024-04-26 3:57PM EDT | 32.00 | 1.35 | 1.19 | 1.54 | -1.71 | -55.88% | 225 | 302 | 54.98% |
| UVXY240503C00032500 | 2024-04-26 3:59PM EDT | 32.50 | 1.13 | 1.12 | 1.37 | -0.72 | -38.92% | 862 | 80 | 63.77% |
| UVXY240503C00033000 | 2024-04-26 3:59PM EDT | 33.00 | 0.99 | 0.95 | 1.26 | -1.01 | -50.50% | 701 | 332 | 69.14% |
| UVXY240503C00033500 | 2024-04-26 3:43PM EDT | 33.50 | 0.85 | 0.61 | 1.07 | -0.65 | -43.33% | 334 | 70 | 65.72% |
| UVXY240503C00034000 | 2024-04-26 4:12PM EDT | 34.00 | 0.75 | 0.71 | 0.89 | -0.65 | -46.43% | 1,444 | 283 | 73.63% |
| UVXY240503C00035000 | 2024-04-26 4:14PM EDT | 35.00 | 0.60 | 0.55 | 0.68 | -1.00 | -62.50% | 467 | 529 | 79.98% |
| UVXY240503C00035500 | 2024-04-26 3:35PM EDT | 35.50 | 0.54 | 0.31 | 0.63 | -0.97 | -64.24% | 95 | 45 | 77.93% |
| UVXY240503C00036000 | 2024-04-26 4:01PM EDT | 36.00 | 0.49 | 0.39 | 0.59 | -0.74 | -60.16% | 374 | 660 | 86.52% |
| UVXY240503C00036500 | 2024-04-26 3:41PM EDT | 36.50 | 0.45 | 0.41 | 0.67 | -0.72 | -61.54% | 109 | 141 | 97.27% |
| UVXY240503C00037000 | 2024-04-26 3:41PM EDT | 37.00 | 0.39 | 0.17 | 0.59 | -0.66 | -62.86% | 187 | 164 | 91.21% |
| UVXY240503C00037500 | 2024-04-26 3:28PM EDT | 37.50 | 0.40 | 0.22 | 0.61 | -0.48 | -54.55% | 10 | 243 | 100.39% |
| UVXY240503C00038000 | 2024-04-26 4:11PM EDT | 38.00 | 0.35 | 0.29 | 0.40 | -0.59 | -62.77% | 807 | 364 | 100.20% |
| UVXY240503C00038500 | 2024-04-26 3:06PM EDT | 38.50 | 0.32 | 0.15 | 0.38 | -0.72 | -69.23% | 17 | 124 | 97.85% |
| UVXY240503C00039000 | 2024-04-26 3:49PM EDT | 39.00 | 0.28 | 0.22 | 0.36 | -0.52 | -65.00% | 350 | 160 | 105.86% |
| UVXY240503C00039500 | 2024-04-26 12:34PM EDT | 39.50 | 0.31 | 0.21 | 0.55 | -0.78 | -71.56% | 15 | 51 | 120.12% |
| UVXY240503C00040000 | 2024-04-26 3:59PM EDT | 40.00 | 0.27 | 0.20 | 0.34 | -0.43 | -61.43% | 594 | 991 | 113.87% |
| UVXY240503C00040500 | 2024-04-26 3:39PM EDT | 40.50 | 0.24 | 0.01 | 0.53 | -0.41 | -63.08% | 39 | 149 | 118.75% |
| UVXY240503C00041000 | 2024-04-26 3:17PM EDT | 41.00 | 0.22 | 0.15 | 0.34 | -0.31 | -58.49% | 93 | 240 | 120.51% |
| UVXY240503C00041500 | 2024-04-25 12:45PM EDT | 41.50 | 0.26 | 0.12 | 0.45 | -0.33 | -55.93% | 1 | 23 | 130.08% |
| UVXY240503C00042000 | 2024-04-26 4:01PM EDT | 42.00 | 0.22 | 0.11 | 0.25 | -0.33 | -60.00% | 154 | 319 | 120.51% |
| UVXY240503C00042500 | 2024-04-26 3:38PM EDT | 42.50 | 0.20 | 0.09 | 0.33 | -0.39 | -66.10% | 15 | 6 | 129.30% |
| UVXY240503C00043000 | 2024-04-26 12:55PM EDT | 43.00 | 0.19 | 0.08 | 0.58 | -0.22 | -53.66% | 7 | 39 | 149.02% |
| UVXY240503C00043500 | 2024-04-26 10:13AM EDT | 43.50 | 0.20 | 0.03 | 0.40 | -0.62 | -75.61% | 1 | 55 | 138.28% |
| UVXY240503C00044000 | 2024-04-26 3:45PM EDT | 44.00 | 0.17 | 0.06 | 0.28 | -0.31 | -64.58% | 27 | 73 | 135.16% |
| UVXY240503C00044500 | 2024-04-26 12:20PM EDT | 44.50 | 0.19 | 0.06 | 0.26 | -1.16 | -85.93% | 5 | 7 | 137.50% |
| UVXY240503C00045000 | 2024-04-26 3:59PM EDT | 45.00 | 0.15 | 0.11 | 0.28 | -0.41 | -73.21% | 122 | 350 | 147.27% |
| UVXY240503C00046000 | 2024-04-26 3:14PM EDT | 46.00 | 0.14 | 0.05 | 0.44 | -0.29 | -67.44% | 37 | 20 | 162.50% |
| UVXY240503C00047000 | 2024-04-26 12:03PM EDT | 47.00 | 0.15 | 0.03 | 0.30 | -0.51 | -77.27% | 41 | 39 | 156.64% |
| UVXY240503C00048000 | 2024-04-25 1:45PM EDT | 48.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 106 | 360 | 155.08% |
| UVXY240503C00049000 | 2024-04-24 10:06AM EDT | 49.00 | 0.23 | 0.02 | 0.26 | 0.00 | - | 2 | 28 | 165.23% |
| UVXY240503C00050000 | 2024-04-26 3:52PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | -0.11 | -52.38% | 314 | 405 | 161.72% |
| UVXY240503C00051000 | 2024-04-25 9:39AM EDT | 51.00 | 0.42 | 0.01 | 0.46 | 0.00 | - | 1 | 58 | 196.09% |
| UVXY240503C00052000 | 2024-04-25 2:02PM EDT | 52.00 | 0.19 | 0.01 | 0.43 | 0.00 | - | 2 | 28 | 200.00% |
| UVXY240503C00053000 | 2024-04-26 1:55PM EDT | 53.00 | 0.15 | 0.01 | 0.18 | -0.09 | -37.50% | 10 | 280 | 177.34% |
| UVXY240503C00054000 | 2024-04-26 9:51AM EDT | 54.00 | 0.05 | 0.04 | 0.30 | -0.10 | -66.67% | 2 | 42 | 202.34% |
| UVXY240503C00055000 | 2024-04-26 3:27PM EDT | 55.00 | 0.06 | 0.01 | 0.08 | -0.15 | -71.43% | 22 | 348 | 168.75% |
| UVXY240503C00060000 | 2024-04-26 2:51PM EDT | 60.00 | 0.05 | 0.00 | 0.08 | -0.07 | -58.33% | 54 | 651 | 189.06% |
| UVXY240503C00065000 | 2024-04-26 2:53PM EDT | 65.00 | 0.06 | 0.00 | 0.26 | -0.04 | -40.00% | 4 | 66 | 247.27% |
| UVXY240503C00070000 | 2024-04-25 3:59PM EDT | 70.00 | 0.09 | 0.02 | 0.06 | 0.00 | - | 105 | 142 | 228.13% |
| UVXY240503C00075000 | 2024-04-26 2:49PM EDT | 75.00 | 0.02 | 0.02 | 0.24 | -0.04 | -66.67% | 2 | 118 | 287.50% |
| UVXY240503C00080000 | 2024-04-26 4:10PM EDT | 80.00 | 0.03 | 0.00 | 0.25 | -0.04 | -57.14% | 163 | 542 | 303.13% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240503P00004500 | 2024-04-05 9:51AM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| UVXY240503P00005000 | 2024-04-05 3:37PM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 50.00% |
| UVXY240503P00005500 | 2024-04-10 1:36PM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 235 | 50.00% |
| UVXY240503P00006000 | 2024-04-10 3:30PM EDT | 6.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 90 | 2,728 | 50.00% |
| UVXY240503P00006500 | 2024-04-10 1:55PM EDT | 6.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 9 | 5,476 | 50.00% |
| UVXY240503P00007000 | 2024-04-10 4:04PM EDT | 7.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 335 | 1,911 | 50.00% |
| UVXY240503P00007500 | 2024-04-10 2:23PM EDT | 7.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 48 | 322 | 50.00% |
| UVXY240503P00008000 | 2024-04-10 2:18PM EDT | 8.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 186 | 50.00% |
| UVXY240503P00008500 | 2024-04-10 1:38PM EDT | 8.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 50.00% |
| UVXY240503P00009000 | 2024-04-10 3:17PM EDT | 9.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 7 | 69 | 50.00% |
| UVXY240503P00010000 | 2024-04-10 10:51AM EDT | 10.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| UVXY240503P00010500 | 2024-04-04 3:12PM EDT | 10.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| UVXY240503P00011000 | 2024-04-10 3:38PM EDT | 11.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| UVXY240503P00011500 | 2024-04-10 9:34AM EDT | 11.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| UVXY240503P00012500 | 2024-04-05 10:25AM EDT | 12.50 | 5.62 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| UVXY240503P00013000 | 2024-04-04 1:41PM EDT | 13.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 50.00% |
| UVXY240503P00025000 | 2024-04-26 2:50PM EDT | 25.00 | 0.03 | 0.00 | 0.21 | +0.02 | +200.00% | 1 | 2 | 119.53% |
| UVXY240503P00027000 | 2024-04-25 2:34PM EDT | 27.00 | 0.25 | 0.00 | 0.25 | +0.24 | +2,400.00% | 2 | 12 | 94.53% |
| UVXY240503P00028000 | 2024-04-25 12:42PM EDT | 28.00 | 0.04 | 0.01 | 0.15 | +0.03 | +300.00% | 10 | 93 | 72.27% |
| UVXY240503P00030000 | 2024-04-26 4:00PM EDT | 30.00 | 0.17 | 0.11 | 0.25 | -0.08 | -32.00% | 785 | 718 | 57.62% |
| UVXY240503P00030500 | 2024-04-26 4:02PM EDT | 30.50 | 0.28 | 0.25 | 0.30 | +0.06 | +27.27% | 65 | 76 | 58.20% |
| UVXY240503P00031000 | 2024-04-26 3:59PM EDT | 31.00 | 0.42 | 0.35 | 0.49 | +0.04 | +10.53% | 323 | 730 | 60.16% |
| UVXY240503P00031500 | 2024-04-26 3:36PM EDT | 31.50 | 0.62 | 0.08 | 0.64 | +0.07 | +12.73% | 127 | 108 | 64.16% |
| UVXY240503P00032000 | 2024-04-26 3:59PM EDT | 32.00 | 0.85 | 0.61 | 1.07 | 0.00 | - | 253 | 209 | 64.45% |
| UVXY240503P00032500 | 2024-04-26 3:44PM EDT | 32.50 | 1.07 | 1.00 | 1.18 | +0.12 | +12.63% | 593 | 317 | 65.72% |
| UVXY240503P00033000 | 2024-04-26 3:59PM EDT | 33.00 | 1.37 | 1.21 | 1.64 | -0.18 | -11.61% | 296 | 137 | 69.73% |
| UVXY240503P00033500 | 2024-04-26 3:40PM EDT | 33.50 | 1.96 | 1.53 | 1.96 | +0.61 | +45.19% | 223 | 206 | 71.09% |
| UVXY240503P00034000 | 2024-04-26 4:02PM EDT | 34.00 | 2.18 | 1.90 | 2.37 | +0.06 | +2.83% | 304 | 872 | 75.10% |
| UVXY240503P00034500 | 2024-04-26 3:43PM EDT | 34.50 | 2.66 | 2.02 | 2.89 | +0.61 | +29.76% | 100 | 166 | 73.44% |
| UVXY240503P00035000 | 2024-04-26 3:57PM EDT | 35.00 | 3.05 | 2.80 | 3.45 | +0.55 | +22.00% | 223 | 697 | 92.58% |
| UVXY240503P00035500 | 2024-04-26 3:58PM EDT | 35.50 | 3.50 | 2.62 | 4.05 | +0.95 | +37.25% | 87 | 140 | 81.84% |
| UVXY240503P00036000 | 2024-04-26 3:54PM EDT | 36.00 | 4.05 | 2.96 | 4.55 | +0.60 | +17.39% | 527 | 393 | 83.20% |
| UVXY240503P00036500 | 2024-04-26 9:45AM EDT | 36.50 | 4.50 | 3.80 | 4.55 | +1.65 | +57.89% | 1 | 14 | 83.59% |
| UVXY240503P00037000 | 2024-04-26 2:04PM EDT | 37.00 | 4.85 | 4.35 | 6.90 | +1.10 | +29.33% | 18 | 156 | 155.76% |
| UVXY240503P00037500 | 2024-04-26 1:55PM EDT | 37.50 | 5.20 | 5.00 | 6.45 | +1.60 | +44.44% | 1 | 43 | 137.40% |
| UVXY240503P00038000 | 2024-04-26 1:02PM EDT | 38.00 | 5.86 | 4.65 | 6.90 | +1.46 | +33.18% | 23 | 178 | 110.74% |
| UVXY240503P00038500 | 2024-04-26 3:42PM EDT | 38.50 | 6.25 | 5.75 | 6.85 | +1.40 | +28.87% | 5 | 64 | 118.75% |
| UVXY240503P00039000 | 2024-04-26 3:21PM EDT | 39.00 | 6.71 | 6.15 | 7.25 | +1.46 | +27.81% | 13 | 303 | 115.63% |
| UVXY240503P00039500 | 2024-04-26 2:51PM EDT | 39.50 | 7.40 | 6.65 | 8.15 | +0.80 | +12.12% | 5 | 35 | 138.67% |
| UVXY240503P00040000 | 2024-04-26 3:55PM EDT | 40.00 | 8.01 | 7.35 | 8.00 | +1.56 | +24.19% | 22 | 126 | 124.02% |
| UVXY240503P00040500 | 2024-04-26 2:52PM EDT | 40.50 | 8.34 | 7.00 | 8.70 | +2.54 | +43.79% | 6 | 74 | 79.69% |
| UVXY240503P00041000 | 2024-04-24 10:20AM EDT | 41.00 | 8.05 | 8.15 | 9.05 | 0.00 | - | 31 | 116 | 125.78% |
| UVXY240503P00041500 | 2024-04-23 10:09AM EDT | 41.50 | 7.63 | 7.60 | 10.45 | 0.00 | - | 1 | 3 | 121.09% |
| UVXY240503P00042000 | 2024-04-25 12:14PM EDT | 42.00 | 7.75 | 8.10 | 11.15 | 0.00 | - | 4 | 13 | 138.09% |
| UVXY240503P00042500 | 2024-04-26 3:44PM EDT | 42.50 | 10.16 | 8.60 | 11.40 | +0.66 | +6.95% | 37 | 50 | 126.17% |
| UVXY240503P00043000 | 2024-04-24 1:25PM EDT | 43.00 | 9.80 | 9.10 | 11.95 | 0.00 | - | 1 | 54 | 134.18% |
| UVXY240503P00045000 | 2024-04-26 10:07AM EDT | 45.00 | 12.56 | 11.25 | 14.10 | +1.41 | +12.65% | 75 | 85 | 170.31% |
| UVXY240503P00050000 | 2024-04-26 12:54PM EDT | 50.00 | 17.67 | 16.10 | 19.05 | +1.90 | +12.05% | 11 | 14 | 194.53% |
| UVXY240503P00053000 | 2024-04-25 1:01PM EDT | 53.00 | 18.15 | 19.15 | 22.05 | 0.00 | - | 2 | 2 | 218.16% |
| UVXY240503P00060000 | 2024-04-25 11:16AM EDT | 60.00 | 24.40 | 26.10 | 29.05 | 0.00 | - | 14 | 32 | 254.30% |
© 2024 Yahoo. Todos los derechos reservados.