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 comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240510C00004000 | 2024-04-04 1:59PM EDT | 4.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UVXY240510C00005000 | 2024-04-10 1:13PM EDT | 5.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| UVXY240510C00005500 | 2024-04-10 10:04AM EDT | 5.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| UVXY240510C00006000 | 2024-04-10 3:59PM EDT | 6.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 40 | 1,531 | 0.00% |
| UVXY240510C00006500 | 2024-04-10 3:34PM EDT | 6.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 20 | 647 | 0.00% |
| UVXY240510C00007000 | 2024-04-10 3:38PM EDT | 7.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,516 | 1,197 | 0.00% |
| UVXY240510C00007500 | 2024-04-10 3:02PM EDT | 7.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 39 | 1,148 | 0.00% |
| UVXY240510C00008000 | 2024-04-10 3:35PM EDT | 8.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3,908 | 7,348 | 0.00% |
| UVXY240510C00008500 | 2024-04-10 2:42PM EDT | 8.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 54 | 187 | 0.00% |
| UVXY240510C00009000 | 2024-04-10 1:04PM EDT | 9.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 86 | 227 | 0.00% |
| UVXY240510C00009500 | 2024-04-10 11:37AM EDT | 9.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 34 | 478 | 0.00% |
| UVXY240510C00010000 | 2024-04-10 12:22PM EDT | 10.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 32 | 621 | 0.00% |
| UVXY240510C00010500 | 2024-04-10 11:27AM EDT | 10.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 384 | 0.00% |
| UVXY240510C00011000 | 2024-04-10 1:07PM EDT | 11.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 378 | 0.00% |
| UVXY240510C00011500 | 2024-04-10 1:40PM EDT | 11.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| UVXY240510C00012000 | 2024-04-10 3:11PM EDT | 12.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 126 | 405 | 0.00% |
| UVXY240510C00012500 | 2024-04-09 9:52AM EDT | 12.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 112 | 0.00% |
| UVXY240510C00013000 | 2024-04-10 3:07PM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 1,073 | 0.00% |
| UVXY240510C00014000 | 2024-04-10 3:58PM EDT | 14.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 61 | 0.00% |
| UVXY240510C00023500 | 2024-05-10 11:47AM EDT | 23.50 | 4.50 | 3.75 | 6.50 | -0.76 | -14.45% | 1 | 1 | 469.53% |
| UVXY240510C00024000 | 2024-05-09 10:32AM EDT | 24.00 | 4.38 | 1.25 | 6.00 | 0.00 | - | 1 | 1 | 725.78% |
| UVXY240510C00024500 | 2024-05-06 1:28PM EDT | 24.50 | 4.88 | 1.00 | 5.50 | 0.00 | - | - | 0 | 159.38% |
| UVXY240510C00025000 | 2024-05-10 4:00PM EDT | 25.00 | 2.64 | 2.28 | 5.00 | -1.60 | -37.74% | 67 | 57 | 368.75% |
| UVXY240510C00026000 | 2024-05-10 4:00PM EDT | 26.00 | 1.66 | 0.69 | 2.17 | -1.06 | -38.97% | 73 | 171 | 203.13% |
| UVXY240510C00027000 | 2024-05-10 4:13PM EDT | 27.00 | 0.66 | 0.00 | 1.15 | -0.59 | -47.20% | 1,001 | 607 | 133.59% |
| UVXY240510C00028000 | 2024-05-10 4:08PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | -0.42 | -89.36% | 4,092 | 1,495 | 28.13% |
| UVXY240510C00029000 | 2024-05-10 3:33PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 2,791 | 1,909 | 48.44% |
| UVXY240510C00030000 | 2024-05-10 3:47PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 824 | 2,830 | 68.75% |
| UVXY240510C00030500 | 2024-05-10 3:46PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 100 | 717 | 81.25% |
| UVXY240510C00031000 | 2024-05-10 3:55PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 381 | 2,277 | 103.13% |
| UVXY240510C00031500 | 2024-05-10 2:51PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 37 | 180 | 106.25% |
| UVXY240510C00032000 | 2024-05-10 3:36PM EDT | 32.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 164 | 956 | 134.38% |
| UVXY240510C00032500 | 2024-05-10 3:24PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 54 | 376 | 125.00% |
| UVXY240510C00033000 | 2024-05-10 3:38PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 61 | 735 | 137.50% |
| UVXY240510C00033500 | 2024-05-10 3:08PM EDT | 33.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 76 | 798 | 159.38% |
| UVXY240510C00034000 | 2024-05-10 2:24PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 146 | 1,169 | 156.25% |
| UVXY240510C00034500 | 2024-05-09 9:52AM EDT | 34.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 443 | 206.25% |
| UVXY240510C00035000 | 2024-05-10 2:52PM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 64 | 594 | 200.00% |
| UVXY240510C00035500 | 2024-05-10 10:17AM EDT | 35.50 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 1 | 96 | 250.00% |
| UVXY240510C00036000 | 2024-05-10 2:29PM EDT | 36.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 16 | 392 | 237.50% |
| UVXY240510C00036500 | 2024-05-10 1:45PM EDT | 36.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 41 | 188 | 218.75% |
| UVXY240510C00037000 | 2024-05-09 3:56PM EDT | 37.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 354 | 287.50% |
| UVXY240510C00037500 | 2024-05-10 10:17AM EDT | 37.50 | 0.09 | 0.00 | 0.05 | +0.06 | +200.00% | 2 | 50 | 268.75% |
| UVXY240510C00038000 | 2024-05-09 3:48PM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 65 | 296 | 225.00% |
| UVXY240510C00038500 | 2024-05-10 11:32AM EDT | 38.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 10 | 151 | 256.25% |
| UVXY240510C00039000 | 2024-05-10 2:29PM EDT | 39.00 | 0.04 | 0.00 | 0.09 | +0.02 | +100.00% | 2 | 269 | 325.00% |
| UVXY240510C00039500 | 2024-05-10 11:10AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 69 | 514 | 250.00% |
| UVXY240510C00040000 | 2024-05-10 9:58AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 668 | 262.50% |
| UVXY240510C00040500 | 2024-05-08 10:26AM EDT | 40.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 81 | 306.25% |
| UVXY240510C00041000 | 2024-05-10 9:50AM EDT | 41.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 50 | 142 | 300.00% |
| UVXY240510C00041500 | 2024-05-10 10:36AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 27 | 101 | 287.50% |
| UVXY240510C00042000 | 2024-05-09 4:06PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 202 | 312.50% |
| UVXY240510C00042500 | 2024-05-10 1:46PM EDT | 42.50 | 0.02 | 0.00 | 2.20 | -0.05 | -71.43% | 2 | 159 | 793.36% |
| UVXY240510C00043000 | 2024-05-09 3:51PM EDT | 43.00 | 0.02 | 0.00 | 2.20 | 0.00 | - | 1 | 47 | 806.25% |
| UVXY240510C00043500 | 2024-05-02 10:02AM EDT | 43.50 | 0.26 | 0.00 | 1.95 | 0.00 | - | 1 | 21 | 787.50% |
| UVXY240510C00044000 | 2024-05-03 1:43PM EDT | 44.00 | 0.13 | 0.00 | 0.42 | 0.00 | - | 22 | 58 | 541.41% |
| UVXY240510C00044500 | 2024-05-08 10:30AM EDT | 44.50 | 0.02 | 0.00 | 1.95 | 0.00 | - | 10 | 24 | 812.11% |
| UVXY240510C00045000 | 2024-05-08 3:19PM EDT | 45.00 | 0.02 | 0.00 | 2.20 | 0.00 | - | 31 | 451 | 855.86% |
| UVXY240510C00046000 | 2024-05-03 9:30AM EDT | 46.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 15 | 879.30% |
| UVXY240510C00047000 | 2024-05-09 3:50PM EDT | 47.00 | 0.01 | 0.00 | 1.95 | 0.00 | - | 2 | 40 | 869.53% |
| UVXY240510C00048000 | 2024-05-08 11:49AM EDT | 48.00 | 0.02 | 0.00 | 2.20 | 0.00 | - | 16 | 92 | 924.22% |
| UVXY240510C00049000 | 2024-05-03 9:40AM EDT | 49.00 | 0.03 | 0.00 | 1.95 | 0.00 | - | 1 | 411 | 912.11% |
| UVXY240510C00050000 | 2024-05-09 10:09AM EDT | 50.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 36 | 710 | 673.44% |
| UVXY240510C00051000 | 2024-05-09 10:04AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 101 | 412.50% |
| UVXY240510C00052000 | 2024-05-06 11:54AM EDT | 52.00 | 0.03 | 0.00 | 1.95 | 0.00 | - | 4 | 84 | 971.48% |
| UVXY240510C00053000 | 2024-05-01 3:03PM EDT | 53.00 | 0.12 | 0.00 | 1.56 | 0.00 | - | 2 | 4 | 932.42% |
| UVXY240510C00054000 | 2024-05-09 4:01PM EDT | 54.00 | 0.02 | 0.00 | 1.70 | 0.00 | - | 2 | 119 | 971.88% |
| UVXY240510C00055000 | 2024-05-08 11:50AM EDT | 55.00 | 0.01 | 0.00 | 1.95 | 0.00 | - | 4 | 118 | 1,026.56% |
| UVXY240510C00060000 | 2024-05-10 11:07AM EDT | 60.00 | 0.01 | 0.00 | 1.45 | 0.00 | - | 3 | 968 | 1,029.69% |
| UVXY240510C00065000 | 2024-05-07 12:14PM EDT | 65.00 | 0.01 | 0.00 | 1.70 | 0.00 | - | 8 | 34 | 1,142.97% |
| UVXY240510C00070000 | 2024-05-03 10:50AM EDT | 70.00 | 0.04 | 0.00 | 1.68 | 0.00 | - | 1 | 37 | 1,205.47% |
| UVXY240510C00075000 | 2024-05-01 3:55PM EDT | 75.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 77 | 979.69% |
| UVXY240510C00080000 | 2024-05-07 12:35PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 58 | 1,006 | 768.75% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240510P00005000 | 2024-04-09 3:04PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| UVXY240510P00005500 | 2024-04-10 11:30AM EDT | 5.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| UVXY240510P00006000 | 2024-04-10 2:53PM EDT | 6.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 74 | 207 | 50.00% |
| UVXY240510P00006500 | 2024-04-10 2:29PM EDT | 6.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 267 | 689 | 50.00% |
| UVXY240510P00007000 | 2024-04-10 3:54PM EDT | 7.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 159 | 235 | 50.00% |
| UVXY240510P00007500 | 2024-04-10 1:39PM EDT | 7.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 67 | 208 | 50.00% |
| UVXY240510P00008000 | 2024-04-10 9:36AM EDT | 8.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 50.00% |
| UVXY240510P00009000 | 2024-04-10 2:00PM EDT | 9.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| UVXY240510P00010000 | 2024-04-04 2:15PM EDT | 10.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| UVXY240510P00010500 | 2024-04-04 9:32AM EDT | 10.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| UVXY240510P00012500 | 2024-04-02 1:26PM EDT | 12.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| UVXY240510P00013000 | 2024-04-05 10:34AM EDT | 13.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| UVXY240510P00023500 | 2024-05-06 10:47AM EDT | 23.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 131.25% |
| UVXY240510P00024000 | 2024-05-03 2:35PM EDT | 24.00 | 0.08 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 441.80% |
| UVXY240510P00025000 | 2024-05-10 1:40PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 697 | 87.50% |
| UVXY240510P00026000 | 2024-05-10 3:46PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,163 | 56.25% |
| UVXY240510P00027000 | 2024-05-10 2:53PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 106 | 1,296 | 29.69% |
| UVXY240510P00028000 | 2024-05-10 4:05PM EDT | 28.00 | 0.34 | 0.15 | 0.44 | +0.17 | +100.00% | 2,558 | 1,294 | 42.58% |
| UVXY240510P00029000 | 2024-05-10 4:14PM EDT | 29.00 | 1.32 | 1.20 | 1.40 | +0.43 | +48.31% | 936 | 1,246 | 80.47% |
| UVXY240510P00030000 | 2024-05-10 3:59PM EDT | 30.00 | 2.30 | 0.30 | 4.40 | +0.48 | +26.37% | 191 | 1,042 | 93.75% |
| UVXY240510P00030500 | 2024-05-10 1:54PM EDT | 30.50 | 2.64 | 0.55 | 5.00 | +0.79 | +42.70% | 159 | 544 | 563.28% |
| UVXY240510P00031000 | 2024-05-10 3:30PM EDT | 31.00 | 3.35 | 3.00 | 5.70 | +0.64 | +23.62% | 28 | 196 | 380.08% |
| UVXY240510P00031500 | 2024-05-10 2:11PM EDT | 31.50 | 3.70 | 1.50 | 6.20 | +0.45 | +13.85% | 1 | 100 | 137.50% |
| UVXY240510P00032000 | 2024-05-10 3:28PM EDT | 32.00 | 4.28 | 2.18 | 6.15 | +0.68 | +18.89% | 79 | 254 | 578.13% |
| UVXY240510P00032500 | 2024-05-10 11:27AM EDT | 32.50 | 4.65 | 2.60 | 7.25 | +0.55 | +13.41% | 16 | 213 | 209.38% |
| UVXY240510P00033000 | 2024-05-10 2:27PM EDT | 33.00 | 5.28 | 3.00 | 7.50 | +0.68 | +14.78% | 11 | 69 | 689.06% |
| UVXY240510P00033500 | 2024-05-10 3:18PM EDT | 33.50 | 5.80 | 3.50 | 8.00 | +0.85 | +17.17% | 113 | 111 | 711.33% |
| UVXY240510P00034000 | 2024-05-10 3:27PM EDT | 34.00 | 6.07 | 4.35 | 8.35 | +0.38 | +6.68% | 18 | 42 | 200.00% |
| UVXY240510P00034500 | 2024-05-10 2:35PM EDT | 34.50 | 6.71 | 4.55 | 8.65 | +0.86 | +14.70% | 2 | 68 | 688.67% |
| UVXY240510P00035000 | 2024-05-10 10:57AM EDT | 35.00 | 7.25 | 5.05 | 9.60 | +0.50 | +7.41% | 25 | 240 | 175.00% |
| UVXY240510P00035500 | 2024-05-09 3:55PM EDT | 35.50 | 7.25 | 5.50 | 9.95 | 0.00 | - | 4 | 92 | 785.16% |
| UVXY240510P00036000 | 2024-05-10 3:51PM EDT | 36.00 | 8.25 | 6.00 | 10.35 | +1.06 | +14.74% | 265 | 268 | 785.55% |
| UVXY240510P00036500 | 2024-05-10 12:40PM EDT | 36.50 | 8.55 | 6.60 | 11.10 | +3.75 | +78.12% | 3 | 12 | 256.25% |
| UVXY240510P00037000 | 2024-05-08 2:34PM EDT | 37.00 | 8.53 | 7.10 | 11.50 | 0.00 | - | 10 | 66 | 851.17% |
| UVXY240510P00037500 | 2024-05-03 2:45PM EDT | 37.50 | 7.47 | 7.60 | 11.85 | 0.00 | - | 6 | 7 | 840.23% |
| UVXY240510P00038000 | 2024-05-10 9:40AM EDT | 38.00 | 9.88 | 8.70 | 12.95 | +1.29 | +15.02% | 85 | 185 | 512.50% |
| UVXY240510P00038500 | 2024-05-07 3:58PM EDT | 38.50 | 9.77 | 8.55 | 13.00 | 0.00 | - | 1 | 13 | 903.52% |
| UVXY240510P00039000 | 2024-05-10 12:42PM EDT | 39.00 | 11.07 | 9.00 | 13.65 | +0.47 | +4.43% | 6 | 23 | 250.00% |
| UVXY240510P00039500 | 2024-05-07 3:20PM EDT | 39.50 | 10.39 | 9.50 | 14.00 | 0.00 | - | 10 | 35 | 936.33% |
| UVXY240510P00040000 | 2024-05-10 3:35PM EDT | 40.00 | 12.21 | 10.10 | 14.75 | +1.27 | +11.61% | 22 | 98 | 396.88% |
| UVXY240510P00040500 | 2024-05-03 11:40AM EDT | 40.50 | 10.39 | 10.55 | 15.00 | 0.00 | - | 2 | 2 | 967.97% |
| UVXY240510P00041000 | 2024-05-10 12:36PM EDT | 41.00 | 13.05 | 11.00 | 15.60 | +0.30 | +2.35% | 1 | 16 | 1,002.73% |
| UVXY240510P00042000 | 2024-05-06 11:35AM EDT | 42.00 | 12.55 | 12.05 | 16.50 | 0.00 | - | 1 | 20 | 1,012.89% |
| UVXY240510P00042500 | 2024-04-23 2:51PM EDT | 42.50 | 9.85 | 12.60 | 17.00 | 0.00 | - | - | 2 | 1,027.34% |
| UVXY240510P00048000 | 2024-05-10 3:56PM EDT | 48.00 | 20.25 | 18.00 | 22.50 | +1.63 | +8.75% | 1 | 6 | 1,169.53% |
| UVXY240510P00050000 | 2024-05-03 12:59PM EDT | 50.00 | 21.85 | 20.00 | 24.75 | +2.01 | +10.13% | 1 | 21 | 521.88% |
© 2024 Yahoo. Todos los derechos reservados.