U.S. markets closed
F S&P 500
5,241.75 +2.75 (+0.05%) F Dow Jones
39,572.00 +36.00 (+0.09%) F Nasdaq
18,220.50 +6.00 (+0.03%) E-mini Russell 2000 Index Futur
2,085.60 +1.50 (+0.07%) Petróleo
79.69 +0.43 (+0.54%) Oro
2,357.10 +16.80 (+0.72%)
ProShares Ultra VIX Short-Term Futures ETF (UVXY)
Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:30.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240510C00030000 | 2024-05-09 4:11PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.10 | -0.14 | -58.33% | 1,293 | 3,015 | 93.75% |
| UVXY240517C00030000 | 2024-05-09 4:12PM EDT | 2024-05-17 | 0.62 | 0.56 | 0.67 | -0.06 | -8.82% | 450 | 735 | 76.37% |
| UVXY240524C00030000 | 2024-05-09 3:54PM EDT | 2024-05-24 | 1.00 | 1.00 | 1.10 | -0.10 | -9.09% | 65 | 391 | 76.27% |
| UVXY240531C00030000 | 2024-05-09 3:42PM EDT | 2024-05-31 | 1.38 | 1.28 | 1.49 | -0.12 | -8.00% | 37 | 737 | 75.59% |
| UVXY240607C00030000 | 2024-05-09 3:35PM EDT | 2024-06-07 | 1.81 | 1.51 | 2.04 | -0.09 | -4.74% | 31 | 63 | 78.32% |
| UVXY240614C00030000 | 2024-05-09 3:43PM EDT | 2024-06-14 | 2.30 | 2.10 | 2.91 | -0.08 | -3.36% | 112 | 1,653 | 91.06% |
| UVXY240621C00030000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 2.54 | 2.50 | 2.82 | -0.14 | -5.22% | 520 | 2,452 | 87.35% |
| UVXY240628C00030000 | 2024-05-09 12:27PM EDT | 2024-06-28 | 3.00 | 2.14 | 3.55 | 0.00 | - | 10 | - | 85.45% |
| UVXY240920C00030000 | 2024-05-09 3:10PM EDT | 2024-09-20 | 6.31 | 4.05 | 8.50 | -1.07 | -14.50% | 54 | 323 | 102.83% |
| UVXY241220C00030000 | 2024-05-08 12:06PM EDT | 2024-12-20 | 8.90 | 7.00 | 11.00 | 0.00 | - | 1 | 3 | 111.55% |
| UVXY250117C00030000 | 2024-05-09 11:23AM EDT | 2025-01-17 | 9.45 | 7.50 | 11.80 | -0.35 | -3.57% | 4 | 42 | 112.65% |
| UVXY250620C00030000 | 2024-05-03 10:08AM EDT | 2025-06-20 | 13.00 | 9.50 | 14.50 | 0.00 | - | 3 | 20 | 110.89% |
| UVXY260116C00030000 | 2024-05-07 12:30PM EDT | 2026-01-16 | 13.61 | 11.50 | 16.50 | 0.00 | - | 4 | 7 | 106.32% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240510P00030000 | 2024-05-09 3:49PM EDT | 2024-05-10 | 1.82 | 1.49 | 2.09 | +0.02 | +1.11% | 81 | 1,035 | 75.00% |
| UVXY240517P00030000 | 2024-05-09 4:02PM EDT | 2024-05-17 | 2.35 | 2.06 | 2.62 | +0.05 | +2.17% | 594 | 1,635 | 73.93% |
| UVXY240524P00030000 | 2024-05-09 2:13PM EDT | 2024-05-24 | 2.73 | 2.58 | 3.45 | -0.05 | -1.80% | 23 | 200 | 85.64% |
| UVXY240531P00030000 | 2024-05-09 3:49PM EDT | 2024-05-31 | 3.15 | 2.82 | 3.30 | +0.05 | +1.61% | 8 | 821 | 72.41% |
| UVXY240607P00030000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 3.44 | 2.92 | 3.80 | 0.00 | - | 2 | 47 | 72.75% |
| UVXY240614P00030000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 3.71 | 3.75 | 4.70 | 0.00 | - | 3 | 104 | 89.94% |
| UVXY240621P00030000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 4.55 | 4.45 | 4.60 | +0.10 | +2.25% | 57 | 1,084 | 90.09% |
| UVXY240628P00030000 | 2024-05-09 3:40PM EDT | 2024-06-28 | 4.85 | 4.30 | 5.55 | -0.08 | -1.62% | 4 | - | 93.12% |
| UVXY240920P00030000 | 2024-05-09 3:07PM EDT | 2024-09-20 | 8.37 | 6.50 | 8.95 | +0.93 | +12.50% | 102 | 101 | 98.19% |
| UVXY241220P00030000 | 2024-05-09 3:02PM EDT | 2024-12-20 | 10.85 | 9.50 | 12.00 | -0.77 | -6.63% | 1 | 2 | 111.43% |
| UVXY250117P00030000 | 2024-05-09 3:17PM EDT | 2025-01-17 | 11.92 | 10.00 | 12.55 | -0.38 | -3.09% | 1 | 60 | 111.11% |
| UVXY250620P00030000 | 2024-04-25 10:23AM EDT | 2025-06-20 | 13.42 | 12.50 | 17.50 | 0.00 | - | 5 | 10 | 123.17% |
| UVXY260116P00030000 | 2024-05-06 2:30PM EDT | 2026-01-16 | 17.60 | 15.00 | 18.25 | 0.00 | - | 2 | 8 | 113.77% |
© 2024 Yahoo. Todos los derechos reservados.