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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY260116C00001000 | 2024-04-08 3:25PM EDT | 1.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 21 | 60 | 0.00% |
| UVXY260116C00002000 | 2024-04-04 2:58PM EDT | 2.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 0.00% |
| UVXY260116C00003000 | 2024-04-09 3:00PM EDT | 3.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2,349 | 0.00% |
| UVXY260116C00004000 | 2024-04-10 12:40PM EDT | 4.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| UVXY260116C00005000 | 2024-04-09 3:31PM EDT | 5.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,333 | 0.00% |
| UVXY260116C00006000 | 2024-04-03 1:59PM EDT | 6.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| UVXY260116C00007000 | 2024-04-05 1:54PM EDT | 7.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| UVXY260116C00008000 | 2024-04-10 11:53AM EDT | 8.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 0.00% |
| UVXY260116C00009000 | 2024-04-10 1:06PM EDT | 9.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| UVXY260116C00010000 | 2024-04-30 12:41PM EDT | 10.00 | 23.00 | 16.50 | 21.50 | 0.00 | - | 2 | 16 | 78.71% |
| UVXY260116C00011000 | 2024-03-15 4:12PM EDT | 11.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| UVXY260116C00012000 | 2024-04-04 3:37PM EDT | 12.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| UVXY260116C00013000 | 2024-03-21 3:57PM EDT | 13.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| UVXY260116C00014000 | 2024-03-21 3:57PM EDT | 14.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| UVXY260116C00015000 | 2024-05-03 3:18PM EDT | 15.00 | 19.00 | 14.50 | 19.50 | 0.00 | - | 1 | 270 | 91.99% |
| UVXY260116C00016000 | 2024-01-30 3:52PM EDT | 16.00 | 2.60 | 1.06 | 3.45 | 0.00 | - | 15 | 22 | 0.00% |
| UVXY260116C00017000 | 2024-01-30 2:23PM EDT | 17.00 | 2.50 | 0.99 | 3.35 | 0.00 | - | 5 | 51 | 0.00% |
| UVXY260116C00018000 | 2024-02-27 1:02PM EDT | 18.00 | 3.35 | 0.75 | 5.00 | 0.00 | - | 1 | 37 | 0.00% |
| UVXY260116C00019000 | 2024-02-08 2:08PM EDT | 19.00 | 2.00 | 1.00 | 5.00 | 0.00 | - | 10 | 92 | 0.00% |
| UVXY260116C00020000 | 2024-05-07 11:16AM EDT | 20.00 | 16.27 | 13.00 | 18.00 | 0.00 | - | 1 | 1 | 97.96% |
| UVXY260116C00021000 | 2024-04-08 11:17AM EDT | 21.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| UVXY260116C00022000 | 2024-02-01 2:38PM EDT | 22.00 | 2.10 | 0.83 | 4.95 | 0.00 | - | 5 | 13 | 0.00% |
| UVXY260116C00024000 | 2024-03-26 1:08PM EDT | 24.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| UVXY260116C00025000 | 2024-05-10 12:46PM EDT | 25.00 | 14.23 | 12.00 | 17.00 | -1.32 | -8.49% | 2 | 282 | 103.36% |
| UVXY260116C00026000 | 2023-10-27 1:39PM EDT | 26.00 | 8.10 | 3.10 | 5.50 | 0.00 | - | 1 | 11 | 33.37% |
| UVXY260116C00027000 | 2024-04-29 2:15PM EDT | 27.00 | 16.00 | 11.50 | 16.50 | 0.00 | - | 10 | 11 | 103.64% |
| UVXY260116C00028000 | 2024-01-25 11:12AM EDT | 28.00 | 1.55 | 0.00 | 3.40 | 0.00 | - | 1 | 34 | 24.73% |
| UVXY260116C00029000 | 2023-10-26 12:39PM EDT | 29.00 | 7.35 | 0.50 | 5.50 | 0.00 | - | 7 | 19 | 42.27% |
| UVXY260116C00030000 | 2024-05-10 3:09PM EDT | 30.00 | 13.00 | 11.00 | 16.00 | -0.61 | -4.48% | 15 | 7 | 105.59% |
| UVXY260116C00031000 | 2024-05-08 1:19PM EDT | 31.00 | 13.50 | 11.00 | 16.00 | 0.00 | - | - | 17 | 107.47% |
| UVXY260116C00032000 | 2024-05-03 4:06PM EDT | 32.00 | 14.00 | 11.00 | 16.00 | 0.00 | - | 27 | 58 | 109.25% |
| UVXY260116C00033000 | 2024-04-02 10:13AM EDT | 33.00 | 1.30 | 18.50 | 22.90 | 0.00 | - | 2 | 1,038 | 184.13% |
| UVXY260116C00034000 | 2023-12-19 3:33PM EDT | 34.00 | 2.52 | 0.75 | 2.37 | 0.00 | - | 1 | 8 | 30.91% |
| UVXY260116C00035000 | 2024-05-08 12:38PM EDT | 35.00 | 12.00 | 10.50 | 15.50 | 0.00 | - | 1 | 23 | 110.06% |
| UVXY260116C00036000 | 2024-01-11 11:23AM EDT | 36.00 | 1.35 | 0.75 | 2.10 | 0.00 | - | 19 | 43 | 32.15% |
| UVXY260116C00038000 | 2024-04-09 9:47AM EDT | 38.00 | 1.70 | 16.00 | 21.00 | 0.00 | - | 1 | 33 | 164.55% |
| UVXY260116C00039000 | 2024-04-10 4:04PM EDT | 39.00 | 1.35 | 15.50 | 20.50 | 0.00 | - | 103 | 2,506 | 160.50% |
| UVXY260116C00040000 | 2024-05-08 11:02AM EDT | 40.00 | 12.10 | 9.50 | 14.50 | 0.00 | - | 2 | 80 | 109.17% |
| UVXY260116C00041000 | 2024-04-12 11:17AM EDT | 41.00 | 17.68 | 9.50 | 14.50 | 0.00 | - | 6 | 6 | 110.43% |
| UVXY260116C00044000 | 2024-04-22 1:47PM EDT | 44.00 | 16.20 | 9.00 | 13.60 | 0.00 | - | 1 | 19 | 108.66% |
| UVXY260116C00045000 | 2024-05-06 1:39PM EDT | 45.00 | 12.39 | 9.05 | 13.00 | 0.00 | - | 1 | 61 | 107.72% |
| UVXY260116C00049000 | 2024-04-19 9:34AM EDT | 49.00 | 18.00 | 8.50 | 13.50 | 0.00 | - | 1 | 0 | 111.65% |
| UVXY260116C00050000 | 2024-04-26 12:07PM EDT | 50.00 | 12.97 | 8.50 | 13.50 | 0.00 | - | 4 | 4 | 112.60% |
| UVXY260116C00054000 | 2024-04-19 2:43PM EDT | 54.00 | 16.54 | 8.00 | 13.00 | 0.00 | - | 2 | 2 | 112.52% |
| UVXY260116C00055000 | 2024-04-19 2:45PM EDT | 55.00 | 16.35 | 8.00 | 13.00 | 0.00 | - | 1 | 1 | 113.37% |
| UVXY260116C00060000 | 2024-05-06 11:35AM EDT | 60.00 | 10.65 | 7.50 | 12.20 | 0.00 | - | 1 | 2 | 112.61% |
| UVXY260116C00070000 | 2024-05-03 9:42AM EDT | 70.00 | 10.40 | 6.50 | 11.50 | 0.00 | - | 4 | 92 | 113.28% |
| UVXY260116C00075000 | 2024-05-09 10:27AM EDT | 75.00 | 9.03 | 6.50 | 11.50 | 0.00 | - | 2 | 8 | 116.15% |
| UVXY260116C00080000 | 2024-05-09 10:27AM EDT | 80.00 | 8.93 | 6.50 | 9.90 | 0.00 | - | 2 | 146 | 113.21% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY260116P00001000 | 2024-04-09 9:42AM EDT | 1.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 1,272 | 50.00% |
| UVXY260116P00002000 | 2024-03-19 9:42AM EDT | 2.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 716 | 50.00% |
| UVXY260116P00003000 | 2024-04-10 11:17AM EDT | 3.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 813 | 50.00% |
| UVXY260116P00004000 | 2024-04-10 12:16PM EDT | 4.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 5 | 1,203 | 25.00% |
| UVXY260116P00005000 | 2024-04-10 11:50AM EDT | 5.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 17 | 2,251 | 25.00% |
| UVXY260116P00006000 | 2024-04-04 2:11PM EDT | 6.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 677 | 25.00% |
| UVXY260116P00007000 | 2024-04-10 3:28PM EDT | 7.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 947 | 25.00% |
| UVXY260116P00008000 | 2024-04-08 11:11AM EDT | 8.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 10 | 1,410 | 25.00% |
| UVXY260116P00009000 | 2024-03-15 11:56AM EDT | 9.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 25.00% |
| UVXY260116P00010000 | 2024-05-10 3:31PM EDT | 10.00 | 3.75 | 3.50 | 6.00 | 0.00 | - | 5 | 12 | 147.09% |
| UVXY260116P00011000 | 2024-03-25 12:24PM EDT | 11.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 12.50% |
| UVXY260116P00012000 | 2024-04-05 1:23PM EDT | 12.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 13 | 630 | 12.50% |
| UVXY260116P00013000 | 2023-12-05 11:29AM EDT | 13.00 | 8.35 | 6.10 | 10.85 | 0.00 | - | 2 | 10 | 178.52% |
| UVXY260116P00014000 | 2024-04-09 10:49AM EDT | 14.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| UVXY260116P00015000 | 2024-05-08 3:55PM EDT | 15.00 | 6.81 | 4.05 | 9.00 | 0.00 | - | 1 | 72 | 121.39% |
| UVXY260116P00016000 | 2023-12-12 10:54AM EDT | 16.00 | 10.50 | 9.00 | 14.00 | 0.00 | - | 1 | 1 | 189.94% |
| UVXY260116P00017000 | 2024-03-08 12:56PM EDT | 17.00 | 12.50 | 10.00 | 15.00 | 0.00 | - | 1 | 188 | 192.97% |
| UVXY260116P00018000 | 2024-02-06 4:31PM EDT | 18.00 | 13.20 | 11.00 | 16.00 | 0.00 | - | 1 | 1 | 195.73% |
| UVXY260116P00019000 | 2024-03-25 9:36AM EDT | 19.00 | 13.86 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| UVXY260116P00020000 | 2024-04-22 1:40PM EDT | 20.00 | 9.79 | 7.50 | 12.50 | 0.00 | - | 10 | 10 | 121.68% |
| UVXY260116P00021000 | 2023-10-13 1:50PM EDT | 21.00 | 14.00 | 12.15 | 16.50 | 0.00 | - | 1 | 1 | 166.89% |
| UVXY260116P00025000 | 2024-04-16 11:18AM EDT | 25.00 | 11.70 | 11.50 | 15.75 | 0.00 | - | 1 | 6 | 120.69% |
| UVXY260116P00026000 | 2024-04-30 10:07AM EDT | 26.00 | 13.76 | 12.00 | 17.00 | 0.00 | - | 9 | 1 | 121.74% |
| UVXY260116P00027000 | 2024-04-12 3:27PM EDT | 27.00 | 14.22 | 13.00 | 18.00 | 0.00 | - | 2 | 2 | 123.90% |
| UVXY260116P00028000 | 2023-11-10 12:34PM EDT | 28.00 | 18.98 | 18.50 | 23.50 | 0.00 | - | 1 | 0 | 176.46% |
| UVXY260116P00030000 | 2024-05-06 2:30PM EDT | 30.00 | 17.60 | 15.00 | 18.25 | 0.00 | - | 2 | 8 | 112.57% |
| UVXY260116P00032000 | 2024-04-12 12:30PM EDT | 32.00 | 16.92 | 17.00 | 22.00 | 0.00 | - | 1 | 1 | 123.88% |
| UVXY260116P00033000 | 2023-10-24 1:21PM EDT | 33.00 | 22.50 | 22.50 | 27.50 | 0.00 | - | 2 | 0 | 171.46% |
| UVXY260116P00035000 | 2024-05-06 1:00PM EDT | 35.00 | 21.50 | 19.00 | 24.00 | 0.00 | - | 1 | 23 | 119.89% |
| UVXY260116P00036000 | 2024-04-15 9:33AM EDT | 36.00 | 22.80 | 20.00 | 25.00 | 0.00 | - | 3 | 1 | 121.35% |
| UVXY260116P00037000 | 2024-03-06 10:31AM EDT | 37.00 | 30.00 | 28.50 | 33.50 | 0.00 | - | 1 | 1 | 202.52% |
| UVXY260116P00038000 | 2024-04-25 1:16PM EDT | 38.00 | 23.00 | 21.50 | 26.50 | 0.00 | - | 1 | 4 | 119.96% |
| UVXY260116P00039000 | 2024-03-15 10:28AM EDT | 39.00 | 33.49 | 20.50 | 24.75 | 0.00 | - | 18 | 1,091 | 102.59% |
| UVXY260116P00040000 | 2024-04-16 2:16PM EDT | 40.00 | 23.30 | 23.50 | 28.50 | 0.00 | - | 17 | 29 | 122.53% |
| UVXY260116P00041000 | 2024-04-29 3:25PM EDT | 41.00 | 25.80 | 24.00 | 29.00 | 0.00 | - | 1 | 9 | 119.73% |
| UVXY260116P00042000 | 2024-04-15 2:56PM EDT | 42.00 | 24.52 | 25.00 | 30.00 | 0.00 | - | - | 1 | 120.92% |
| UVXY260116P00045000 | 2024-05-08 3:20PM EDT | 45.00 | 27.00 | 27.55 | 32.50 | 0.00 | - | 2 | 21 | 120.53% |
| UVXY260116P00049000 | 2024-04-29 3:07PM EDT | 49.00 | 32.21 | 31.00 | 36.00 | 0.00 | - | - | 1 | 120.53% |
| UVXY260116P00080000 | 2024-05-10 11:54AM EDT | 80.00 | 59.52 | 58.50 | 63.50 | +0.24 | +0.40% | 35 | 641 | 116.64% |
© 2024 Yahoo. Todos los derechos reservados.