U.S. markets open in 9 hours 29 minutes
F S&P 500
5,241.00 +2.00 (+0.04%) F Dow Jones
39,564.00 +28.00 (+0.07%) F Nasdaq
18,216.75 +2.25 (+0.01%) E-mini Russell 2000 Index Futur
2,084.60 +0.50 (+0.02%) Petróleo
79.77 +0.51 (+0.64%) Oro
2,359.40 +19.10 (+0.82%)
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 comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240524C00005000 | 2024-04-10 3:05PM EDT | 5.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 46 | 91 | 0.00% |
| UVXY240524C00005500 | 2024-04-09 10:43AM EDT | 5.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| UVXY240524C00006000 | 2024-04-10 1:16PM EDT | 6.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 77 | 381 | 0.00% |
| UVXY240524C00006500 | 2024-04-10 3:55PM EDT | 6.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 99 | 348 | 0.00% |
| UVXY240524C00007000 | 2024-04-10 3:56PM EDT | 7.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1,922 | 3,263 | 0.00% |
| UVXY240524C00007500 | 2024-04-10 3:58PM EDT | 7.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 0.00% |
| UVXY240524C00008000 | 2024-04-10 3:58PM EDT | 8.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 130 | 3,126 | 0.00% |
| UVXY240524C00008500 | 2024-04-10 1:40PM EDT | 8.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 31 | 78 | 0.00% |
| UVXY240524C00009000 | 2024-04-10 3:22PM EDT | 9.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 133 | 142 | 0.00% |
| UVXY240524C00010000 | 2024-04-10 3:58PM EDT | 10.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 31 | 65 | 0.00% |
| UVXY240524C00010500 | 2024-04-10 4:14PM EDT | 10.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 104 | 132 | 0.00% |
| UVXY240524C00014000 | 2024-04-10 1:40PM EDT | 14.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 34 | 91 | 0.00% |
| UVXY240524C00024000 | 2024-05-09 12:21PM EDT | 24.00 | 4.70 | 2.22 | 6.35 | 0.00 | - | 6 | 27 | 184.47% |
| UVXY240524C00025000 | 2024-05-09 11:29AM EDT | 25.00 | 3.60 | 1.34 | 5.30 | -0.23 | -6.01% | 5 | 170 | 160.64% |
| UVXY240524C00026000 | 2024-05-09 3:53PM EDT | 26.00 | 2.55 | 2.41 | 5.00 | -0.16 | -5.90% | 33 | 264 | 110.74% |
| UVXY240524C00027000 | 2024-05-09 3:59PM EDT | 27.00 | 1.95 | 1.90 | 2.97 | -0.13 | -6.25% | 26 | 122 | 78.22% |
| UVXY240524C00028000 | 2024-05-09 3:53PM EDT | 28.00 | 1.50 | 1.38 | 1.74 | -0.10 | -6.25% | 70 | 253 | 63.18% |
| UVXY240524C00029000 | 2024-05-09 3:54PM EDT | 29.00 | 1.22 | 1.15 | 1.46 | -0.06 | -4.69% | 85 | 213 | 71.68% |
| UVXY240524C00030000 | 2024-05-09 3:54PM EDT | 30.00 | 1.00 | 1.00 | 1.10 | -0.10 | -9.09% | 65 | 391 | 76.27% |
| UVXY240524C00030500 | 2024-05-08 2:33PM EDT | 30.50 | 1.03 | 0.10 | 1.04 | 0.00 | - | 8 | 94 | 59.96% |
| UVXY240524C00031000 | 2024-05-09 11:55AM EDT | 31.00 | 1.00 | 0.79 | 0.97 | +0.06 | +6.38% | 43 | 130 | 81.93% |
| UVXY240524C00031500 | 2024-05-09 1:44PM EDT | 31.50 | 0.83 | 0.53 | 1.61 | 0.00 | - | 13 | 119 | 97.46% |
| UVXY240524C00032000 | 2024-05-09 3:40PM EDT | 32.00 | 0.72 | 0.67 | 0.94 | -0.10 | -12.20% | 13 | 92 | 90.14% |
| UVXY240524C00032500 | 2024-05-07 3:21PM EDT | 32.50 | 0.94 | 0.62 | 0.89 | 0.00 | - | 1 | 63 | 93.07% |
| UVXY240524C00033000 | 2024-05-09 11:54AM EDT | 33.00 | 0.82 | 0.57 | 0.68 | +0.11 | +15.49% | 18 | 187 | 91.02% |
| UVXY240524C00033500 | 2024-05-08 10:09AM EDT | 33.50 | 0.92 | 0.52 | 0.69 | 0.00 | - | 1 | 233 | 94.82% |
| UVXY240524C00034000 | 2024-05-09 9:48AM EDT | 34.00 | 0.59 | 0.49 | 0.60 | -0.01 | -1.67% | 1 | 245 | 95.90% |
| UVXY240524C00034500 | 2024-05-08 9:30AM EDT | 34.50 | 0.65 | 0.45 | 0.62 | 0.00 | - | 4 | 231 | 99.80% |
| UVXY240524C00035000 | 2024-05-09 2:05PM EDT | 35.00 | 0.50 | 0.42 | 0.71 | -0.05 | -9.09% | 11 | 1,677 | 106.15% |
| UVXY240524C00035500 | 2024-05-09 10:23AM EDT | 35.50 | 0.49 | 0.39 | 0.69 | -1.83 | -78.88% | 2 | 4 | 108.79% |
| UVXY240524C00036000 | 2024-05-09 2:35PM EDT | 36.00 | 0.40 | 0.37 | 0.48 | -0.10 | -20.00% | 2 | 49 | 104.79% |
| UVXY240524C00036500 | 2024-05-09 12:14PM EDT | 36.50 | 0.47 | 0.34 | 0.74 | -0.24 | -33.80% | 12 | 44 | 116.99% |
| UVXY240524C00037000 | 2024-05-08 3:34PM EDT | 37.00 | 0.41 | 0.32 | 0.80 | 0.00 | - | 32 | 192 | 122.46% |
| UVXY240524C00037500 | 2024-04-12 1:41PM EDT | 37.50 | 7.40 | 0.20 | 0.70 | 0.00 | - | 112 | 112 | 118.16% |
| UVXY240524C00038000 | 2024-05-07 3:22PM EDT | 38.00 | 0.49 | 0.29 | 0.57 | 0.00 | - | 8 | 55 | 120.31% |
| UVXY240524C00038500 | 2024-05-07 10:49AM EDT | 38.50 | 0.50 | 0.27 | 0.47 | 0.00 | - | 4 | 37 | 118.75% |
| UVXY240524C00039000 | 2024-05-09 12:44PM EDT | 39.00 | 0.34 | 0.25 | 1.15 | -0.06 | -15.00% | 11 | 100 | 147.27% |
| UVXY240524C00039500 | 2024-05-09 12:43PM EDT | 39.50 | 0.32 | 0.24 | 0.73 | -0.68 | -68.00% | 10 | 6 | 135.16% |
| UVXY240524C00040000 | 2024-05-09 3:56PM EDT | 40.00 | 0.27 | 0.23 | 0.35 | -0.03 | -10.00% | 17 | 339 | 121.09% |
| UVXY240524C00040500 | 2024-05-01 10:24AM EDT | 40.50 | 1.81 | 0.22 | 0.31 | 0.00 | - | 1 | 4 | 121.68% |
| UVXY240524C00041000 | 2024-05-08 11:34AM EDT | 41.00 | 0.29 | 0.00 | 0.33 | 0.00 | - | 5 | 14 | 112.50% |
| UVXY240524C00041500 | 2024-05-03 9:38AM EDT | 41.50 | 0.66 | 0.01 | 1.29 | 0.00 | - | 10 | 57 | 161.13% |
| UVXY240524C00042000 | 2024-05-09 1:26PM EDT | 42.00 | 0.26 | 0.19 | 0.27 | -0.02 | -7.14% | 25 | 91 | 126.37% |
| UVXY240524C00042500 | 2024-05-01 1:31PM EDT | 42.50 | 1.36 | 0.18 | 0.35 | 0.00 | - | 1 | 46 | 133.40% |
| UVXY240524C00043000 | 2024-05-09 12:48PM EDT | 43.00 | 0.26 | 0.17 | 0.25 | +0.06 | +30.00% | 1 | 27 | 129.49% |
| UVXY240524C00044000 | 2024-05-03 10:38AM EDT | 44.00 | 0.63 | 0.15 | 0.45 | 0.00 | - | 10 | 36 | 145.51% |
| UVXY240524C00044500 | 2024-05-09 1:12PM EDT | 44.50 | 0.23 | 0.15 | 0.44 | -0.02 | -8.00% | 7 | 53 | 147.66% |
| UVXY240524C00045000 | 2024-05-09 2:32PM EDT | 45.00 | 0.20 | 0.00 | 0.25 | -0.01 | -4.76% | 23 | 326 | 126.56% |
| UVXY240524C00046000 | 2024-05-06 11:09AM EDT | 46.00 | 0.29 | 0.13 | 0.42 | 0.00 | - | 4 | 75 | 153.13% |
| UVXY240524C00047000 | 2024-05-09 3:48PM EDT | 47.00 | 0.17 | 0.12 | 0.21 | -0.04 | -19.05% | 10 | 59 | 142.77% |
| UVXY240524C00048000 | 2024-05-08 3:57PM EDT | 48.00 | 0.19 | 0.00 | 1.15 | 0.00 | - | 1 | 76 | 193.16% |
| UVXY240524C00049000 | 2024-05-09 2:00PM EDT | 49.00 | 0.17 | 0.07 | 0.20 | +0.01 | +6.25% | 50 | 23 | 146.48% |
| UVXY240524C00050000 | 2024-05-08 9:41AM EDT | 50.00 | 0.17 | 0.07 | 0.20 | 0.00 | - | 1 | 104 | 150.39% |
| UVXY240524C00051000 | 2024-05-02 9:57AM EDT | 51.00 | 0.65 | 0.06 | 0.40 | 0.00 | - | 1 | 7 | 170.31% |
| UVXY240524C00052000 | 2024-05-01 1:23PM EDT | 52.00 | 0.71 | 0.06 | 0.48 | 0.00 | - | - | 20 | 180.08% |
| UVXY240524C00053000 | 2024-05-02 9:57AM EDT | 53.00 | 0.59 | 0.06 | 0.48 | 0.00 | - | - | 1 | 184.18% |
| UVXY240524C00054000 | 2024-05-06 12:01PM EDT | 54.00 | 0.18 | 0.06 | 0.47 | 0.00 | - | 43 | 58 | 187.50% |
| UVXY240524C00055000 | 2024-05-09 3:30PM EDT | 55.00 | 0.12 | 0.06 | 0.15 | +0.03 | +33.33% | 20 | 101 | 163.28% |
| UVXY240524C00060000 | 2024-05-09 3:41PM EDT | 60.00 | 0.10 | 0.05 | 0.14 | +0.03 | +42.86% | 53 | 139 | 177.34% |
| UVXY240524C00065000 | 2024-05-03 9:59AM EDT | 65.00 | 0.15 | 0.04 | 0.43 | 0.00 | - | 4 | 20 | 221.88% |
| UVXY240524C00070000 | 2024-05-06 9:37AM EDT | 70.00 | 0.09 | 0.03 | 0.28 | 0.00 | - | 210 | 276 | 221.09% |
| UVXY240524C00075000 | 2024-05-07 1:50PM EDT | 75.00 | 0.04 | 0.03 | 0.12 | 0.00 | - | 35 | 45 | 210.94% |
| UVXY240524C00080000 | 2024-05-09 12:17PM EDT | 80.00 | 0.06 | 0.06 | 0.08 | +0.02 | +50.00% | 3 | 459 | 220.31% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240524P00005500 | 2024-04-10 12:26PM EDT | 5.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 100.00% |
| UVXY240524P00006000 | 2024-04-10 3:55PM EDT | 6.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 59 | 194 | 50.00% |
| UVXY240524P00006500 | 2024-04-10 3:57PM EDT | 6.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 321 | 201 | 50.00% |
| UVXY240524P00007000 | 2024-04-10 2:56PM EDT | 7.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 188 | 354 | 50.00% |
| UVXY240524P00007500 | 2024-04-10 2:35PM EDT | 7.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 16 | 100 | 50.00% |
| UVXY240524P00008000 | 2024-04-10 1:55PM EDT | 8.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 14 | 69 | 50.00% |
| UVXY240524P00008500 | 2024-04-09 3:01PM EDT | 8.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 50.00% |
| UVXY240524P00010000 | 2024-04-08 3:59PM EDT | 10.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| UVXY240524P00024000 | 2024-05-09 1:34PM EDT | 24.00 | 0.10 | 0.01 | 0.31 | -0.03 | -23.08% | 5 | 42 | 63.09% |
| UVXY240524P00025000 | 2024-05-09 3:58PM EDT | 25.00 | 0.19 | 0.10 | 0.20 | +0.06 | +46.15% | 82 | 2,573 | 50.00% |
| UVXY240524P00026000 | 2024-05-09 3:58PM EDT | 26.00 | 0.37 | 0.05 | 0.83 | 0.00 | - | 861 | 205 | 57.23% |
| UVXY240524P00027000 | 2024-05-09 3:41PM EDT | 27.00 | 0.75 | 0.00 | 1.77 | 0.00 | - | 187 | 5,068 | 63.57% |
| UVXY240524P00028000 | 2024-05-09 3:53PM EDT | 28.00 | 1.32 | 1.25 | 1.79 | 0.00 | - | 90 | 2,580 | 72.07% |
| UVXY240524P00029000 | 2024-05-09 3:12PM EDT | 29.00 | 2.00 | 1.94 | 2.16 | +0.02 | +1.01% | 20 | 113 | 71.00% |
| UVXY240524P00030000 | 2024-05-09 2:13PM EDT | 30.00 | 2.73 | 2.58 | 3.45 | -0.05 | -1.80% | 23 | 200 | 85.64% |
| UVXY240524P00030500 | 2024-05-06 1:00PM EDT | 30.50 | 2.77 | 2.43 | 4.30 | 0.00 | - | 1 | 31 | 86.04% |
| UVXY240524P00031000 | 2024-05-09 9:30AM EDT | 31.00 | 3.60 | 2.10 | 5.50 | +0.20 | +5.88% | 3 | 33 | 89.65% |
| UVXY240524P00031500 | 2024-05-07 11:44AM EDT | 31.50 | 3.75 | 3.90 | 6.50 | 0.00 | - | 4 | 36 | 137.99% |
| UVXY240524P00032000 | 2024-05-09 10:25AM EDT | 32.00 | 4.55 | 3.15 | 6.55 | +0.50 | +12.35% | 7 | 129 | 104.59% |
| UVXY240524P00032500 | 2024-04-30 11:23AM EDT | 32.50 | 3.06 | 2.98 | 6.05 | 0.00 | - | 1 | 6 | 62.31% |
| UVXY240524P00033000 | 2024-05-06 2:59PM EDT | 33.00 | 4.90 | 4.35 | 5.55 | 0.00 | - | 1 | 131 | 61.33% |
| UVXY240524P00033500 | 2024-04-30 9:45AM EDT | 33.50 | 4.00 | 3.50 | 6.00 | 0.00 | - | 1 | 6 | 102.73% |
| UVXY240524P00034000 | 2024-05-06 11:28AM EDT | 34.00 | 5.50 | 5.25 | 6.45 | 0.00 | - | 9 | 103 | 58.20% |
| UVXY240524P00034500 | 2024-05-06 9:45AM EDT | 34.50 | 6.15 | 6.60 | 7.35 | 0.00 | - | 1 | 2 | 110.94% |
| UVXY240524P00035000 | 2024-05-09 11:22AM EDT | 35.00 | 7.10 | 5.20 | 7.40 | +0.31 | +4.57% | 5 | 62 | 110.94% |
| UVXY240524P00035500 | 2024-04-29 10:58AM EDT | 35.50 | 5.62 | 6.65 | 8.15 | 0.00 | - | 2 | 4 | 75.00% |
| UVXY240524P00036000 | 2024-04-29 2:32PM EDT | 36.00 | 5.92 | 7.85 | 8.50 | 0.00 | - | 14 | 15 | 104.10% |
| UVXY240524P00036500 | 2024-05-03 1:38PM EDT | 36.50 | 7.30 | 6.75 | 9.80 | 0.00 | - | 8 | 12 | 56.25% |
| UVXY240524P00037000 | 2024-05-06 9:53AM EDT | 37.00 | 8.50 | 9.00 | 9.30 | 0.00 | - | 3 | 28 | 109.77% |
| UVXY240524P00037500 | 2024-05-09 10:46AM EDT | 37.50 | 9.55 | 8.65 | 11.50 | 0.00 | - | 3 | 0 | 143.07% |
| UVXY240524P00038000 | 2024-04-25 12:28PM EDT | 38.00 | 6.34 | 9.95 | 10.55 | 0.00 | - | 4 | 5 | 125.00% |
| UVXY240524P00038500 | 2024-04-22 12:18PM EDT | 38.50 | 6.15 | 10.15 | 11.00 | 0.00 | - | 1 | 4 | 113.87% |
| UVXY240524P00039000 | 2024-05-06 12:35PM EDT | 39.00 | 10.75 | 9.00 | 11.25 | 0.00 | - | 1 | 12 | 132.03% |
| UVXY240524P00039500 | 2024-05-03 9:30AM EDT | 39.50 | 10.07 | 11.15 | 12.10 | 0.00 | - | 1 | 3 | 125.20% |
| UVXY240524P00040000 | 2024-05-08 3:00PM EDT | 40.00 | 11.85 | 11.90 | 12.15 | 0.00 | - | 15 | 63 | 118.56% |
| UVXY240524P00040500 | 2024-04-26 2:48PM EDT | 40.50 | 9.77 | 10.25 | 14.55 | 0.00 | - | 1 | 1 | 106.06% |
| UVXY240524P00042500 | 2024-04-29 12:05PM EDT | 42.50 | 12.00 | 12.00 | 16.50 | 0.00 | - | - | 2 | 259.77% |
| UVXY240524P00043000 | 2024-04-19 2:58PM EDT | 43.00 | 8.10 | 12.50 | 17.00 | 0.00 | - | 3 | 6 | 263.48% |
| UVXY240524P00050000 | 2024-04-15 9:48AM EDT | 50.00 | 16.82 | 19.55 | 24.00 | 0.00 | - | - | 2 | 110.94% |
| UVXY240524P00080000 | 2024-05-09 3:19PM EDT | 80.00 | 51.72 | 50.00 | 54.00 | +5.17 | +11.11% | 2 | 8 | 263.67% |
© 2024 Yahoo. Todos los derechos reservados.