ProShares Ultra VIX Short-Term Futures ETF (UVXY)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:41AM EDT. Mercado abierto.
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240614C00022000 | 2024-05-16 3:32PM EDT | 22.00 | 4.15 | 2.91 | 3.50 | 0.00 | - | - | 2 | 63.87% |
| UVXY240614C00023500 | 2024-05-15 3:11PM EDT | 23.50 | 3.10 | 2.29 | 2.92 | 0.00 | - | 3 | 34 | 68.85% |
| UVXY240614C00024000 | 2024-05-20 9:52AM EDT | 24.00 | 2.29 | 2.01 | 2.38 | -0.41 | -14.80% | 88 | 1 | 63.97% |
| UVXY240614C00025000 | 2024-05-20 10:24AM EDT | 25.00 | 1.92 | 1.82 | 2.01 | -0.30 | -13.51% | 14 | 34 | 72.66% |
| UVXY240614C00026000 | 2024-05-20 9:59AM EDT | 26.00 | 1.68 | 1.62 | 1.76 | -0.36 | -17.65% | 1 | 415 | 79.98% |
| UVXY240614C00027000 | 2024-05-17 1:02PM EDT | 27.00 | 1.69 | 1.39 | 1.56 | 0.00 | - | 8 | 176 | 85.25% |
| UVXY240614C00028000 | 2024-05-17 1:12PM EDT | 28.00 | 1.50 | 0.77 | 1.50 | 0.00 | - | 8 | 351 | 83.40% |
| UVXY240614C00028500 | 2024-05-13 10:45AM EDT | 28.50 | 2.51 | 0.69 | 1.45 | 0.00 | - | 1 | 11 | 86.04% |
| UVXY240614C00029000 | 2024-05-20 9:32AM EDT | 29.00 | 1.30 | 0.58 | 1.27 | -0.13 | -9.09% | 25 | 33 | 84.77% |
| UVXY240614C00029500 | 2024-05-13 2:54PM EDT | 29.50 | 1.25 | 0.64 | 1.74 | -0.93 | -42.66% | 2 | 9 | 100.93% |
| UVXY240614C00030000 | 2024-05-17 4:13PM EDT | 30.00 | 1.35 | 1.01 | 1.13 | 0.00 | - | 5 | 1,188 | 100.39% |
| UVXY240614C00030500 | 2024-05-17 2:23PM EDT | 30.50 | 1.28 | 0.95 | 1.09 | 0.00 | - | 4 | 96 | 102.64% |
| UVXY240614C00031000 | 2024-05-16 3:54PM EDT | 31.00 | 1.30 | 0.85 | 1.02 | 0.00 | - | 10 | 48 | 102.93% |
| UVXY240614C00031500 | 2024-05-09 1:53PM EDT | 31.50 | 2.03 | 0.85 | 1.00 | 0.00 | - | 15 | 20 | 106.54% |
| UVXY240614C00032000 | 2024-05-16 3:22PM EDT | 32.00 | 1.28 | 0.85 | 0.94 | 0.00 | - | 12 | 57 | 109.03% |
| UVXY240614C00032500 | 2024-05-17 9:37AM EDT | 32.50 | 1.20 | 0.84 | 1.46 | 0.00 | - | 30 | 44 | 124.85% |
| UVXY240614C00033000 | 2024-05-16 10:40AM EDT | 33.00 | 1.02 | 0.79 | 0.90 | 0.00 | - | 10 | 66 | 113.97% |
| UVXY240614C00033500 | 2024-05-15 11:07AM EDT | 33.50 | 1.05 | 0.76 | 0.84 | 0.00 | - | 1 | 5 | 115.23% |
| UVXY240614C00034000 | 2024-05-14 1:36PM EDT | 34.00 | 1.41 | 0.74 | 0.91 | 0.00 | - | 1 | 4 | 119.92% |
| UVXY240614C00034500 | 2024-05-15 2:47PM EDT | 34.50 | 0.88 | 0.41 | 1.38 | 0.00 | - | 2 | 3 | 126.95% |
| UVXY240614C00035000 | 2024-05-17 3:45PM EDT | 35.00 | 0.90 | 0.64 | 0.76 | 0.00 | - | 124 | 67 | 119.73% |
| UVXY240614C00036000 | 2024-05-17 10:20AM EDT | 36.00 | 0.92 | 0.59 | 0.71 | 0.00 | - | 1 | 7 | 122.95% |
| UVXY240614C00036500 | 2024-05-16 9:45AM EDT | 36.50 | 0.65 | 0.57 | 0.68 | 0.00 | - | 1 | 1 | 124.41% |
| UVXY240614C00037000 | 2024-05-14 12:16PM EDT | 37.00 | 1.20 | 0.57 | 0.68 | 0.00 | - | 5 | 41 | 127.25% |
| UVXY240614C00037500 | 2024-05-10 2:19PM EDT | 37.50 | 1.08 | 0.57 | 0.82 | 0.00 | - | 14 | 16 | 134.28% |
| UVXY240614C00038000 | 2024-05-20 10:22AM EDT | 38.00 | 0.59 | 0.55 | 0.63 | -0.53 | -47.32% | 5 | 22 | 130.57% |
| UVXY240614C00039000 | 2024-05-14 10:01AM EDT | 39.00 | 1.04 | 0.51 | 0.97 | 0.00 | - | 5 | 10 | 145.12% |
| UVXY240614C00040000 | 2024-05-16 9:37AM EDT | 40.00 | 0.53 | 0.48 | 0.56 | 0.00 | - | 3 | 143 | 136.13% |
| UVXY240614C00041000 | 2024-05-08 3:51PM EDT | 41.00 | 1.04 | 0.45 | 0.52 | 0.00 | - | - | 101 | 138.38% |
| UVXY240614C00042000 | 2024-05-15 9:30AM EDT | 42.00 | 0.70 | 0.41 | 0.51 | 0.00 | - | 1 | 15 | 141.02% |
| UVXY240614C00043000 | 2024-05-13 1:24PM EDT | 43.00 | 0.84 | 0.40 | 0.48 | 0.00 | - | 448 | 448 | 143.85% |
| UVXY240614C00044000 | 2024-05-17 2:12PM EDT | 44.00 | 0.53 | 0.34 | 0.47 | 0.00 | - | 5 | 448 | 145.22% |
| UVXY240614C00045000 | 2024-05-09 3:26PM EDT | 45.00 | 0.87 | 0.40 | 0.46 | 0.00 | - | 101 | 109 | 151.37% |
| UVXY240614C00050000 | 2024-05-13 3:56PM EDT | 50.00 | 0.71 | 0.30 | 0.38 | 0.00 | - | 1 | 172 | 161.52% |
| UVXY240614C00055000 | 2024-05-17 9:52AM EDT | 55.00 | 0.30 | 0.14 | 0.32 | 0.00 | - | 11 | 666 | 164.65% |
| UVXY240614C00060000 | 2024-05-17 3:12PM EDT | 60.00 | 0.33 | 0.08 | 0.29 | 0.00 | - | 11 | 22 | 171.48% |
| UVXY240614C00065000 | 2024-05-20 9:43AM EDT | 65.00 | 0.19 | 0.11 | 0.19 | -0.08 | -29.63% | 2 | 128 | 177.34% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240614P00021000 | 2024-05-17 10:26AM EDT | 21.00 | 0.17 | 0.20 | 0.29 | 0.00 | - | 25 | 25 | 58.79% |
| UVXY240614P00021500 | 2024-05-17 12:26PM EDT | 21.50 | 0.30 | 0.30 | 0.38 | 0.00 | - | 60 | 60 | 59.38% |
| UVXY240614P00022000 | 2024-05-16 12:03PM EDT | 22.00 | 0.39 | 0.46 | 0.55 | 0.00 | - | - | 25 | 62.60% |
| UVXY240614P00022500 | 2024-05-16 1:57PM EDT | 22.50 | 0.56 | 0.65 | 0.74 | 0.00 | - | - | 16 | 65.14% |
| UVXY240614P00023500 | 2024-05-20 10:23AM EDT | 23.50 | 1.16 | 1.12 | 1.24 | +0.12 | +11.54% | 2 | 55 | 70.70% |
| UVXY240614P00024000 | 2024-05-20 10:08AM EDT | 24.00 | 1.45 | 0.78 | 1.72 | +0.11 | +8.21% | 2 | 47 | 64.94% |
| UVXY240614P00025000 | 2024-05-17 3:57PM EDT | 25.00 | 2.15 | 2.05 | 2.57 | 0.00 | - | 25 | 64 | 86.43% |
| UVXY240614P00026000 | 2024-05-17 12:46PM EDT | 26.00 | 2.61 | 2.75 | 3.20 | 0.00 | - | 30 | 19 | 89.60% |
| UVXY240614P00027000 | 2024-05-15 12:54PM EDT | 27.00 | 3.00 | 3.55 | 3.75 | 0.00 | - | 9 | 33 | 90.82% |
| UVXY240614P00028000 | 2024-05-17 2:29PM EDT | 28.00 | 4.37 | 4.25 | 5.05 | 0.00 | - | 30 | 35 | 102.73% |
| UVXY240614P00028500 | 2024-05-07 2:44PM EDT | 28.50 | 2.77 | 4.85 | 5.15 | 0.00 | - | - | 3 | 102.34% |
| UVXY240614P00029000 | 2024-05-15 2:05PM EDT | 29.00 | 4.75 | 5.10 | 6.10 | 0.00 | - | 4 | 31 | 111.57% |
| UVXY240614P00029500 | 2024-05-06 9:37AM EDT | 29.50 | 3.30 | 5.60 | 6.10 | 0.00 | - | - | 1 | 106.35% |
| UVXY240614P00030000 | 2024-05-17 1:52PM EDT | 30.00 | 5.96 | 6.00 | 6.50 | 0.00 | - | 1 | 106 | 106.93% |
| UVXY240614P00030500 | 2024-05-17 12:30PM EDT | 30.50 | 6.40 | 6.15 | 7.40 | 0.00 | - | 2 | 39 | 112.50% |
| UVXY240614P00032000 | 2024-05-17 11:51AM EDT | 32.00 | 7.99 | 7.90 | 8.70 | +0.39 | +5.13% | 4 | 60 | 126.27% |
| UVXY240614P00032500 | 2024-05-03 3:59PM EDT | 32.50 | 5.30 | 7.95 | 8.85 | 0.00 | - | 4 | 3 | 111.62% |
| UVXY240614P00033000 | 2024-05-20 9:53AM EDT | 33.00 | 8.90 | 8.85 | 9.70 | +0.40 | +4.71% | 3 | 63 | 133.01% |
| UVXY240614P00033500 | 2024-05-03 3:59PM EDT | 33.50 | 6.49 | 9.35 | 10.05 | 0.00 | - | 3 | 3 | 133.30% |
| UVXY240614P00035000 | 2024-05-16 10:08AM EDT | 35.00 | 10.35 | 10.20 | 11.45 | 0.00 | - | - | 10 | 125.00% |
| UVXY240614P00036000 | 2024-05-03 9:45AM EDT | 36.00 | 8.00 | 11.25 | 12.50 | 0.00 | - | 20 | 0 | 133.98% |
| UVXY240614P00037500 | 2024-05-16 1:24PM EDT | 37.50 | 12.51 | 12.70 | 13.85 | 0.00 | - | - | 1 | 137.21% |
| UVXY240614P00040000 | 2024-05-09 3:14PM EDT | 40.00 | 12.90 | 15.00 | 15.80 | 0.00 | - | 2 | 2 | 124.81% |
| UVXY240614P00050000 | 2024-05-09 3:14PM EDT | 50.00 | 22.39 | 24.80 | 26.15 | 0.00 | - | 2 | 0 | 171.29% |
© 2024 Yahoo. Todos los derechos reservados.