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
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240621C00001000 | 2024-03-05 2:50PM EDT | 1.00 | 6.30 | 3.50 | 8.40 | 0.00 | - | 1 | 2 | 0.00% |
| UVXY240621C00002000 | 2024-04-05 4:04PM EDT | 2.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| UVXY240621C00003000 | 2024-04-08 11:14AM EDT | 3.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| UVXY240621C00004000 | 2024-04-05 2:48PM EDT | 4.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 404 | 0.00% |
| UVXY240621C00005000 | 2024-04-10 3:40PM EDT | 5.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 34 | 835 | 0.00% |
| UVXY240621C00006000 | 2024-04-10 1:54PM EDT | 6.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 89 | 3,212 | 0.00% |
| UVXY240621C00007000 | 2024-04-10 3:51PM EDT | 7.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 512 | 14,391 | 0.00% |
| UVXY240621C00008000 | 2024-04-10 3:50PM EDT | 8.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 201 | 15,660 | 0.00% |
| UVXY240621C00009000 | 2024-04-10 4:05PM EDT | 9.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 58 | 3,273 | 0.00% |
| UVXY240621C00010000 | 2024-05-08 3:06PM EDT | 10.00 | 18.52 | 16.00 | 20.50 | 0.00 | - | 1 | 1 | 115.63% |
| UVXY240621C00011000 | 2024-04-10 12:45PM EDT | 11.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 1,306 | 0.00% |
| UVXY240621C00012000 | 2024-04-10 3:31PM EDT | 12.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 18 | 1,486 | 0.00% |
| UVXY240621C00013000 | 2024-04-09 12:51PM EDT | 13.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 900 | 2,202 | 0.00% |
| UVXY240621C00014000 | 2024-04-10 1:25PM EDT | 14.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 62 | 3,482 | 0.00% |
| UVXY240621C00015000 | 2024-05-09 11:11AM EDT | 15.00 | 13.40 | 11.20 | 14.95 | -0.56 | -4.01% | 1 | 2 | 219.43% |
| UVXY240621C00016000 | 2024-04-10 3:37PM EDT | 16.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 12 | 798 | 0.00% |
| UVXY240621C00017000 | 2024-04-10 3:37PM EDT | 17.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 20 | 751 | 0.00% |
| UVXY240621C00018000 | 2024-04-10 1:22PM EDT | 18.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 2,090 | 0.00% |
| UVXY240621C00019000 | 2024-04-10 3:36PM EDT | 19.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 14 | 1,665 | 0.00% |
| UVXY240621C00020000 | 2024-05-09 2:27PM EDT | 20.00 | 8.40 | 6.25 | 10.00 | -0.60 | -6.67% | 107 | 256 | 146.48% |
| UVXY240621C00021000 | 2024-04-03 10:38AM EDT | 21.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,083 | 0.00% |
| UVXY240621C00022000 | 2024-04-10 1:40PM EDT | 22.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 2,361 | 0.00% |
| UVXY240621C00023000 | 2024-04-10 2:07PM EDT | 23.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| UVXY240621C00024000 | 2024-04-10 1:40PM EDT | 24.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 716 | 0.00% |
| UVXY240621C00025000 | 2024-05-09 12:17PM EDT | 25.00 | 4.58 | 4.10 | 5.00 | +0.23 | +5.29% | 80 | 856 | 71.24% |
| UVXY240621C00026000 | 2024-05-07 2:03PM EDT | 26.00 | 4.16 | 3.65 | 4.15 | 0.00 | - | 11 | 456 | 70.22% |
| UVXY240621C00027000 | 2024-05-09 3:51PM EDT | 27.00 | 3.40 | 3.30 | 4.00 | -0.10 | -2.86% | 42 | 2,065 | 78.37% |
| UVXY240621C00028000 | 2024-05-09 1:48PM EDT | 28.00 | 3.02 | 2.93 | 3.75 | -0.08 | -2.58% | 681 | 1,092 | 82.91% |
| UVXY240621C00029000 | 2024-05-09 3:47PM EDT | 29.00 | 2.77 | 2.70 | 3.15 | -0.11 | -3.82% | 421 | 745 | 83.30% |
| UVXY240621C00030000 | 2024-05-09 3:34PM EDT | 30.00 | 2.54 | 2.50 | 2.82 | -0.14 | -5.22% | 520 | 2,452 | 86.38% |
| UVXY240621C00031000 | 2024-05-09 3:25PM EDT | 31.00 | 2.43 | 2.13 | 2.57 | 0.00 | - | 23 | 1,542 | 87.21% |
| UVXY240621C00032000 | 2024-05-09 3:57PM EDT | 32.00 | 2.18 | 2.15 | 2.29 | -0.05 | -2.24% | 52 | 486 | 91.80% |
| UVXY240621C00033000 | 2024-05-09 4:00PM EDT | 33.00 | 2.06 | 1.89 | 2.29 | -0.04 | -1.90% | 23 | 2,702 | 95.65% |
| UVXY240621C00034000 | 2024-05-08 3:39PM EDT | 34.00 | 1.99 | 1.74 | 2.00 | 0.00 | - | 45 | 740 | 96.44% |
| UVXY240621C00035000 | 2024-05-09 3:51PM EDT | 35.00 | 1.80 | 1.71 | 1.97 | -0.11 | -5.76% | 92 | 2,377 | 101.86% |
| UVXY240621C00036000 | 2024-05-09 12:57PM EDT | 36.00 | 1.72 | 1.50 | 2.03 | -0.18 | -9.47% | 36 | 240 | 105.66% |
| UVXY240621C00037000 | 2024-05-08 11:59AM EDT | 37.00 | 1.63 | 1.37 | 3.05 | 0.00 | - | 4 | 172 | 123.83% |
| UVXY240621C00038000 | 2024-05-09 3:47PM EDT | 38.00 | 1.50 | 1.42 | 1.54 | -0.10 | -6.25% | 49 | 481 | 107.91% |
| UVXY240621C00039000 | 2024-05-09 11:41AM EDT | 39.00 | 1.50 | 1.34 | 1.65 | -0.06 | -3.85% | 2 | 225 | 113.28% |
| UVXY240621C00040000 | 2024-05-09 3:35PM EDT | 40.00 | 1.42 | 1.27 | 1.61 | -0.02 | -1.39% | 179 | 1,316 | 116.21% |
| UVXY240621C00041000 | 2024-05-09 1:49PM EDT | 41.00 | 1.34 | 1.21 | 1.55 | -0.09 | -6.29% | 10 | 1,545 | 118.75% |
| UVXY240621C00042000 | 2024-05-06 10:18AM EDT | 42.00 | 1.55 | 1.05 | 1.51 | 0.00 | - | 1 | 38 | 119.68% |
| UVXY240621C00043000 | 2024-05-08 9:47AM EDT | 43.00 | 1.23 | 1.09 | 2.45 | 0.00 | - | 20 | 176 | 139.65% |
| UVXY240621C00044000 | 2024-05-09 1:49PM EDT | 44.00 | 1.15 | 1.03 | 1.43 | -0.23 | -16.67% | 42 | 1,643 | 125.88% |
| UVXY240621C00045000 | 2024-05-09 3:32PM EDT | 45.00 | 1.03 | 0.98 | 1.34 | -0.07 | -6.36% | 39 | 1,499 | 127.15% |
| UVXY240621C00046000 | 2024-05-07 10:43AM EDT | 46.00 | 1.24 | 0.88 | 1.84 | 0.00 | - | 12 | 16 | 137.84% |
| UVXY240621C00047000 | 2024-05-09 11:41AM EDT | 47.00 | 1.03 | 0.20 | 1.43 | -0.50 | -32.68% | 1 | 46 | 120.61% |
| UVXY240621C00048000 | 2024-05-08 12:16PM EDT | 48.00 | 1.00 | 0.18 | 1.44 | +0.01 | +1.01% | 1 | 22 | 123.63% |
| UVXY240621C00049000 | 2024-05-07 2:10PM EDT | 49.00 | 1.00 | 0.84 | 1.30 | 0.00 | - | 2 | 109 | 137.40% |
| UVXY240621C00050000 | 2024-05-09 3:47PM EDT | 50.00 | 0.89 | 0.88 | 0.96 | +0.02 | +2.30% | 24 | 1,749 | 134.47% |
| UVXY240621C00051000 | 2024-05-06 11:42AM EDT | 51.00 | 1.03 | 0.13 | 1.23 | 0.00 | - | 1 | 143 | 126.66% |
| UVXY240621C00052000 | 2024-05-08 9:57AM EDT | 52.00 | 0.85 | 0.75 | 1.17 | 0.00 | - | 6 | 354 | 141.99% |
| UVXY240621C00053000 | 2024-05-09 2:57PM EDT | 53.00 | 0.81 | 0.72 | 1.10 | -0.19 | -19.00% | 178 | 604 | 142.77% |
| UVXY240621C00054000 | 2024-05-09 9:45AM EDT | 54.00 | 0.79 | 0.69 | 0.98 | -1.21 | -60.50% | 37 | 13 | 142.19% |
| UVXY240621C00055000 | 2024-05-09 2:57PM EDT | 55.00 | 0.78 | 0.67 | 1.11 | 0.00 | - | 180 | 663 | 147.27% |
| UVXY240621C00060000 | 2024-05-09 4:15PM EDT | 60.00 | 0.65 | 0.56 | 0.67 | -0.02 | -2.99% | 259 | 1,028 | 145.90% |
| UVXY240621C00065000 | 2024-05-09 3:29PM EDT | 65.00 | 0.60 | 0.29 | 1.05 | -0.02 | -3.23% | 4 | 875 | 159.57% |
| UVXY240621C00070000 | 2024-05-09 3:51PM EDT | 70.00 | 0.54 | 0.51 | 1.31 | -0.01 | -1.82% | 5 | 348 | 181.64% |
| UVXY240621C00075000 | 2024-05-07 3:37PM EDT | 75.00 | 0.52 | 0.34 | 0.78 | 0.00 | - | 7 | 1,487 | 171.48% |
| UVXY240621C00080000 | 2024-05-09 3:47PM EDT | 80.00 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 66 | 5,763 | 171.88% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240621P00001000 | 2024-01-10 1:45PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 46 | 350.00% |
| UVXY240621P00002000 | 2024-03-26 9:39AM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 50.00% |
| UVXY240621P00003000 | 2024-04-05 2:00PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 561 | 50.00% |
| UVXY240621P00004000 | 2024-04-10 9:45AM EDT | 4.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2,969 | 50.00% |
| UVXY240621P00005000 | 2024-04-10 3:09PM EDT | 5.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 25 | 5,534 | 50.00% |
| UVXY240621P00006000 | 2024-04-10 3:10PM EDT | 6.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 163 | 5,113 | 50.00% |
| UVXY240621P00007000 | 2024-04-10 3:37PM EDT | 7.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 194 | 2,570 | 50.00% |
| UVXY240621P00008000 | 2024-04-10 1:49PM EDT | 8.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 44 | 4,178 | 50.00% |
| UVXY240621P00009000 | 2024-04-10 9:51AM EDT | 9.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 5 | 560 | 50.00% |
| UVXY240621P00010000 | 2024-05-06 10:33AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 620 | 106.25% |
| UVXY240621P00011000 | 2024-04-05 2:47PM EDT | 11.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 7 | 519 | 50.00% |
| UVXY240621P00012000 | 2024-04-09 2:21PM EDT | 12.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 10 | 360 | 50.00% |
| UVXY240621P00013000 | 2024-04-05 2:01PM EDT | 13.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 14 | 1,454 | 50.00% |
| UVXY240621P00014000 | 2024-04-05 10:23AM EDT | 14.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 50.00% |
| UVXY240621P00015000 | 2024-04-30 12:42PM EDT | 15.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 19 | 36 | 88.28% |
| UVXY240621P00016000 | 2024-03-22 9:30AM EDT | 16.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 50.00% |
| UVXY240621P00017000 | 2024-03-25 2:35PM EDT | 17.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 25.00% |
| UVXY240621P00018000 | 2024-03-28 9:31AM EDT | 18.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 3 | 474 | 25.00% |
| UVXY240621P00019000 | 2024-03-28 11:42AM EDT | 19.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| UVXY240621P00020000 | 2024-05-09 3:50PM EDT | 20.00 | 0.10 | 0.09 | 0.20 | -0.01 | -9.09% | 73 | 716 | 64.84% |
| UVXY240621P00021000 | 2023-12-27 5:08PM EDT | 21.00 | 13.50 | 11.50 | 15.90 | 0.00 | - | 17 | 19 | 595.31% |
| UVXY240621P00022000 | 2024-01-11 3:54PM EDT | 22.00 | 14.92 | 13.40 | 15.75 | 0.00 | - | 5 | 41 | 598.24% |
| UVXY240621P00023000 | 2024-02-07 12:20PM EDT | 23.00 | 16.39 | 13.50 | 16.55 | 0.00 | - | 3 | 21 | 580.27% |
| UVXY240621P00024000 | 2024-01-08 4:59PM EDT | 24.00 | 16.50 | 16.30 | 17.70 | 0.00 | - | 17 | 54 | 636.33% |
| UVXY240621P00025000 | 2024-05-09 3:45PM EDT | 25.00 | 1.24 | 1.09 | 1.29 | +0.01 | +0.81% | 59 | 969 | 67.53% |
| UVXY240621P00026000 | 2024-05-09 11:17AM EDT | 26.00 | 1.70 | 1.48 | 1.86 | +0.01 | +0.59% | 2 | 1,021 | 70.51% |
| UVXY240621P00027000 | 2024-05-09 3:59PM EDT | 27.00 | 2.36 | 2.19 | 2.43 | +0.03 | +1.29% | 326 | 602 | 75.73% |
| UVXY240621P00028000 | 2024-05-09 4:01PM EDT | 28.00 | 3.03 | 2.80 | 3.10 | +0.07 | +2.36% | 100 | 690 | 79.05% |
| UVXY240621P00029000 | 2024-05-09 2:39PM EDT | 29.00 | 3.70 | 3.30 | 3.85 | +0.20 | +5.71% | 56 | 934 | 80.52% |
| UVXY240621P00030000 | 2024-05-09 3:47PM EDT | 30.00 | 4.55 | 4.45 | 4.60 | +0.10 | +2.25% | 57 | 1,084 | 89.06% |
| UVXY240621P00031000 | 2024-05-09 11:32AM EDT | 31.00 | 5.10 | 5.00 | 5.95 | -0.17 | -3.23% | 4 | 424 | 96.63% |
| UVXY240621P00032000 | 2024-05-09 10:29AM EDT | 32.00 | 6.05 | 5.85 | 6.20 | +0.06 | +1.00% | 2 | 309 | 92.97% |
| UVXY240621P00033000 | 2024-05-09 3:57PM EDT | 33.00 | 7.00 | 6.85 | 7.05 | +0.15 | +2.19% | 67 | 1,659 | 98.34% |
| UVXY240621P00034000 | 2024-05-09 1:46PM EDT | 34.00 | 7.83 | 6.95 | 8.10 | +0.18 | +2.35% | 7 | 467 | 93.55% |
| UVXY240621P00035000 | 2024-05-09 3:39PM EDT | 35.00 | 8.73 | 8.55 | 8.95 | +0.12 | +1.39% | 8 | 660 | 106.06% |
| UVXY240621P00036000 | 2024-05-09 12:35PM EDT | 36.00 | 9.20 | 7.00 | 10.10 | +0.08 | +0.88% | 1 | 39 | 75.29% |
| UVXY240621P00037000 | 2024-05-08 12:35PM EDT | 37.00 | 10.20 | 9.75 | 11.45 | 0.00 | - | 10 | 163 | 113.38% |
| UVXY240621P00038000 | 2024-05-09 3:39PM EDT | 38.00 | 11.35 | 10.65 | 11.70 | +1.40 | +14.07% | 161 | 446 | 105.91% |
| UVXY240621P00039000 | 2024-05-07 11:53AM EDT | 39.00 | 11.85 | 11.45 | 13.30 | 0.00 | - | 1 | 45 | 116.99% |
| UVXY240621P00040000 | 2024-05-09 9:33AM EDT | 40.00 | 13.22 | 11.45 | 14.05 | +0.52 | +4.09% | 23 | 421 | 101.17% |
| UVXY240621P00041000 | 2024-05-07 1:09PM EDT | 41.00 | 13.65 | 13.15 | 15.20 | 0.00 | - | 5 | 30 | 119.92% |
| UVXY240621P00042000 | 2024-04-26 1:35PM EDT | 42.00 | 12.86 | 14.10 | 16.15 | 0.00 | - | 2 | 69 | 122.56% |
| UVXY240621P00043000 | 2024-04-19 11:10AM EDT | 43.00 | 10.85 | 15.15 | 17.00 | 0.00 | - | 21 | 30 | 124.95% |
| UVXY240621P00045000 | 2024-05-09 3:12PM EDT | 45.00 | 17.84 | 17.70 | 18.50 | +0.07 | +0.39% | 2 | 234 | 133.50% |
| UVXY240621P00046000 | 2024-04-30 10:34AM EDT | 46.00 | 16.83 | 17.90 | 19.90 | 0.00 | - | 23 | 17 | 130.03% |
| UVXY240621P00048000 | 2024-05-03 12:26PM EDT | 48.00 | 19.55 | 20.10 | 21.65 | 0.00 | - | 4 | 6 | 135.94% |
| UVXY240621P00049000 | 2024-04-19 3:35PM EDT | 49.00 | 15.35 | 20.85 | 22.70 | 0.00 | - | 3 | 3 | 135.25% |
| UVXY240621P00050000 | 2024-05-01 2:31PM EDT | 50.00 | 19.60 | 22.15 | 23.55 | 0.00 | - | 3 | 9 | 141.31% |
| UVXY240621P00051000 | 2024-04-29 9:57AM EDT | 51.00 | 21.11 | 23.00 | 24.10 | 0.00 | - | 28 | 28 | 131.84% |
| UVXY240621P00060000 | 2024-05-02 11:19AM EDT | 60.00 | 29.32 | 31.90 | 33.35 | 0.00 | - | 2 | 11 | 158.50% |
| UVXY240621P00065000 | 2024-05-09 2:04PM EDT | 65.00 | 37.15 | 36.15 | 37.75 | +3.60 | +10.73% | 4 | 4 | 125.00% |
| UVXY240621P00070000 | 2024-05-09 2:04PM EDT | 70.00 | 42.10 | 39.80 | 44.20 | +0.96 | +2.33% | 3 | 27 | 138.67% |
| UVXY240621P00075000 | 2024-05-03 10:52AM EDT | 75.00 | 44.91 | 44.50 | 49.20 | 0.00 | - | 41 | 81 | 126.56% |
| UVXY240621P00080000 | 2024-05-06 9:53AM EDT | 80.00 | 51.44 | 50.10 | 54.00 | 0.00 | - | 2 | 184 | 158.98% |
© 2024 Yahoo. Todos los derechos reservados.