U.S. markets close in 2 hours 50 minutes

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
6.19+0.06 (+1.02%)
A partir del 01:09PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UVXY240328C000030002024-03-05 11:45AM EDT3.004.113.053.300.00-131,068.75%
UVXY240328C000040002024-03-28 11:55AM EDT4.002.142.082.28-0.19-8.15%24668.75%
UVXY240328C000045002024-03-22 10:49AM EDT4.501.881.581.760.00-46487.50%
UVXY240328C000050002024-03-28 10:12AM EDT5.001.141.081.28-0.03-2.44%219335392.19%
UVXY240328C000055002024-03-28 12:33PM EDT5.500.650.660.70+0.02+3.17%261710131.25%
UVXY240328C000060002024-03-28 12:50PM EDT6.000.190.180.20+0.03+18.75%5,5637,57746.88%
UVXY240328C000065002024-03-28 12:54PM EDT6.500.010.000.01-0.01-50.00%2,00220,44859.38%
UVXY240328C000070002024-03-28 12:15PM EDT7.000.010.000.010.00-25513,405125.00%
UVXY240328C000075002024-03-27 12:06PM EDT7.500.010.000.010.00-2727,364175.00%
UVXY240328C000080002024-03-28 11:08AM EDT8.000.010.000.010.00-25,895225.00%
UVXY240328C000085002024-03-28 11:07AM EDT8.500.010.000.010.00-13,863275.00%
UVXY240328C000090002024-03-27 1:47PM EDT9.000.010.000.010.00-5009,979312.50%
UVXY240328C000095002024-03-28 11:36AM EDT9.500.010.000.010.00-22,984350.00%
UVXY240328C000100002024-03-28 12:49PM EDT10.000.010.000.010.00-703,064387.50%
UVXY240328C000105002024-03-26 2:16PM EDT10.500.010.000.010.00-30859425.00%
UVXY240328C000110002024-03-22 3:59PM EDT11.000.020.000.050.00-135748568.75%
UVXY240328C000115002024-03-25 9:37AM EDT11.500.020.000.050.00-3110600.00%
UVXY240328C000120002024-03-28 11:28AM EDT12.000.030.000.04+0.02+200.00%16904612.50%
UVXY240328C000125002024-03-21 10:44AM EDT12.500.010.000.010.00-3503525.00%
UVXY240328C000130002024-03-25 9:37AM EDT13.000.010.000.030.00-1501650.00%
UVXY240328C000135002024-03-25 1:36PM EDT13.500.010.000.040.00-22543700.00%
UVXY240328C000140002024-03-25 3:18PM EDT14.000.010.000.010.00-1501,941600.00%
UVXY240328C000150002024-03-26 11:31AM EDT15.000.010.000.030.00-5600750.00%
UVXY240328C000160002024-03-25 1:34PM EDT16.000.010.000.010.00-32,233700.00%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
UVXY240328P000050002024-03-25 3:07PM EDT5.000.010.000.010.00-238200.00%
UVXY240328P000055002024-03-27 2:12PM EDT5.500.010.000.010.00-13,082125.00%
UVXY240328P000060002024-03-28 12:52PM EDT6.000.010.000.01-0.03-75.00%2,9319,11153.13%
UVXY240328P000065002024-03-28 12:52PM EDT6.500.330.300.35-0.01-2.94%4323,17081.25%
UVXY240328P000070002024-03-28 12:46PM EDT7.000.800.780.85-0.04-4.76%4413,366131.25%
UVXY240328P000075002024-03-28 12:50PM EDT7.501.321.281.54-0.03-2.22%971,380359.38%
UVXY240328P000080002024-03-28 11:42AM EDT8.001.871.681.85+0.09+5.06%171,058340.63%
UVXY240328P000085002024-03-28 12:10PM EDT8.502.452.272.49+0.29+13.43%18197453.13%
UVXY240328P000090002024-03-28 12:41PM EDT9.002.832.742.89-0.05-1.74%81,256337.50%
UVXY240328P000095002024-03-28 10:40AM EDT9.503.353.203.45+0.06+1.82%1090425.00%
UVXY240328P000100002024-03-27 3:05PM EDT10.003.833.753.850.00-3597543.75%
UVXY240328P000105002024-03-22 1:02PM EDT10.504.204.254.450.00-3643587.50%
UVXY240328P000110002024-03-27 10:10AM EDT11.004.704.754.850.00-1329625.00%
UVXY240328P000115002024-03-26 3:51PM EDT11.505.175.255.400.00-633575.00%
UVXY240328P000120002024-03-27 2:22PM EDT12.005.865.755.950.00-217693.75%
UVXY240328P000130002024-03-25 1:15PM EDT13.006.656.706.950.00-10662.50%
UVXY240328P000135002024-03-28 9:56AM EDT13.507.307.257.45+0.50+7.35%10787.50%
UVXY240328P000140002024-03-26 3:56PM EDT14.007.737.757.950.00-1300818.75%
UVXY240328P000150002024-03-18 9:41AM EDT15.008.108.758.950.00-10868.75%
UVXY240328P000160002024-03-28 11:12AM EDT16.009.829.759.85+0.67+7.32%624918.75%