U.S. markets closed
F S&P 500
5,244.50 +5.50 (+0.10%) F Dow Jones
39,586.00 +50.00 (+0.13%) F Nasdaq
18,230.25 +15.75 (+0.09%) E-mini Russell 2000 Index Futur
2,087.20 +3.10 (+0.15%) Petróleo
79.68 +0.42 (+0.53%) Oro
2,354.00 +13.70 (+0.59%)
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:34.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240510C00034000 | 2024-05-09 12:46PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 148 | 1,115 | 178.13% |
| UVXY240517C00034000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 0.27 | 0.21 | 0.38 | -0.05 | -15.62% | 169 | 561 | 107.42% |
| UVXY240524C00034000 | 2024-05-09 9:48AM EDT | 2024-05-24 | 0.59 | 0.49 | 0.60 | -0.01 | -1.67% | 1 | 245 | 95.90% |
| UVXY240531C00034000 | 2024-05-09 9:38AM EDT | 2024-05-31 | 0.98 | 0.53 | 1.35 | +0.03 | +3.16% | 3 | 80 | 98.05% |
| UVXY240607C00034000 | 2024-05-06 2:27PM EDT | 2024-06-07 | 1.65 | 0.85 | 1.56 | 0.00 | - | 7 | 246 | 95.41% |
| UVXY240614C00034000 | 2024-05-06 3:07PM EDT | 2024-06-14 | 2.05 | 1.16 | 2.14 | +2.05 | - | - | 2 | 99.85% |
| UVXY240621C00034000 | 2024-05-08 3:39PM EDT | 2024-06-21 | 1.99 | 1.74 | 2.00 | 0.00 | - | 45 | 740 | 97.56% |
| UVXY240920C00034000 | 2024-05-09 10:35AM EDT | 2024-09-20 | 5.40 | 4.00 | 8.20 | -3.35 | -38.29% | 2 | 27 | 118.16% |
| UVXY241220C00034000 | 2024-05-08 12:06PM EDT | 2024-12-20 | 8.28 | 6.45 | 8.55 | 0.00 | - | 3 | 7 | 107.20% |
| UVXY250117C00034000 | 2024-03-15 1:45PM EDT | 2025-01-17 | 1.10 | 14.90 | 18.45 | 0.00 | - | 3 | 18 | 213.45% |
| UVXY250620C00034000 | 2024-04-05 11:33AM EDT | 2025-06-20 | 1.05 | 16.15 | 21.00 | 0.00 | - | 5 | 43 | 191.24% |
| UVXY260116C00034000 | 2023-12-19 3:33PM EDT | 2026-01-16 | 2.52 | 0.75 | 2.37 | 0.00 | - | 1 | 8 | 29.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240510P00034000 | 2024-05-09 10:26AM EDT | 2024-05-10 | 5.69 | 3.25 | 6.10 | +0.09 | +1.61% | 1 | 42 | 317.19% |
| UVXY240517P00034000 | 2024-05-09 10:03AM EDT | 2024-05-17 | 5.78 | 5.85 | 6.45 | -0.17 | -2.86% | 6 | 206 | 117.19% |
| UVXY240524P00034000 | 2024-05-06 11:28AM EDT | 2024-05-24 | 5.50 | 5.25 | 6.45 | 0.00 | - | 9 | 103 | 58.20% |
| UVXY240531P00034000 | 2024-04-29 12:20PM EDT | 2024-05-31 | 4.80 | 6.15 | 6.80 | 0.00 | - | 1 | 5 | 87.70% |
| UVXY240607P00034000 | 2024-05-06 12:35PM EDT | 2024-06-07 | 6.53 | 5.90 | 7.60 | 0.00 | - | 10 | 11 | 87.40% |
| UVXY240621P00034000 | 2024-05-09 3:40PM EDT | 2024-06-21 | 7.83 | 6.95 | 8.10 | +0.18 | +2.35% | 7 | 467 | 94.63% |
| UVXY240920P00034000 | 2024-04-30 10:21AM EDT | 2024-09-20 | 10.85 | 10.00 | 14.50 | 0.00 | - | 1 | 12 | 123.93% |
| UVXY241220P00034000 | 2024-05-07 9:30AM EDT | 2024-12-20 | 14.50 | 12.50 | 16.80 | +14.50 | - | - | 1 | 123.44% |
| UVXY250117P00034000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 13.69 | 13.00 | 17.50 | 0.00 | - | 1 | 4 | 123.12% |
| UVXY250620P00034000 | 2024-04-29 10:26AM EDT | 2025-06-20 | 17.00 | 16.00 | 21.00 | 0.00 | - | 3 | 0 | 127.15% |
© 2024 Yahoo. Todos los derechos reservados.