iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:57AM EDT. Mercado abierto.
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240503C00008500 | 2024-05-01 11:04AM EDT | 8.50 | 5.10 | 4.00 | 4.65 | 0.00 | - | 11 | 11 | 425.00% |
| VXX240503C00009000 | 2024-05-01 11:06AM EDT | 9.00 | 4.60 | 3.50 | 4.20 | 0.00 | - | 3 | 3 | 421.88% |
| VXX240503C00010000 | 2024-05-01 12:20PM EDT | 10.00 | 3.65 | 2.58 | 3.20 | 0.00 | - | 4 | 20 | 359.38% |
| VXX240503C00010500 | 2024-05-01 12:49PM EDT | 10.50 | 3.13 | 2.04 | 2.65 | 0.00 | - | 3 | 6 | 259.38% |
| VXX240503C00011000 | 2024-05-01 1:15PM EDT | 11.00 | 2.68 | 1.52 | 2.13 | 0.00 | - | 5 | 12 | 185.94% |
| VXX240503C00011500 | 2024-05-02 1:17PM EDT | 11.50 | 1.80 | 1.03 | 1.64 | 0.00 | - | 1 | 3 | 151.56% |
| VXX240503C00012000 | 2024-05-02 12:26PM EDT | 12.00 | 1.38 | 0.50 | 1.17 | 0.00 | - | 4 | 96 | 104.69% |
| VXX240503C00012500 | 2024-05-02 3:07PM EDT | 12.50 | 0.91 | 0.28 | 0.62 | 0.00 | - | 15 | 409 | 105.47% |
| VXX240503C00013000 | 2024-05-03 9:39AM EDT | 13.00 | 0.08 | 0.07 | 0.08 | -0.20 | -71.43% | 1,456 | 5,287 | 57.81% |
| VXX240503C00013500 | 2024-05-03 9:39AM EDT | 13.50 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 430 | 5,649 | 79.69% |
| VXX240503C00014000 | 2024-05-03 9:36AM EDT | 14.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 411 | 10,692 | 103.13% |
| VXX240503C00014500 | 2024-05-03 9:39AM EDT | 14.50 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 57 | 4,776 | 150.00% |
| VXX240503C00015000 | 2024-05-03 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 4,432 | 137.50% |
| VXX240503C00015500 | 2024-05-02 1:13PM EDT | 15.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 1,459 | 215.63% |
| VXX240503C00016000 | 2024-05-02 3:28PM EDT | 16.00 | 0.02 | 0.00 | 0.72 | 0.00 | - | 133 | 4,649 | 476.56% |
| VXX240503C00016500 | 2024-05-02 3:16PM EDT | 16.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | 143 | 682 | 306.25% |
| VXX240503C00017000 | 2024-05-02 10:09AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,691 | 225.00% |
| VXX240503C00017500 | 2024-05-01 3:35PM EDT | 17.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 570 | 312.50% |
| VXX240503C00018000 | 2024-05-03 9:32AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 3 | 694 | 262.50% |
| VXX240503C00018500 | 2024-05-02 3:32PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 269 | 287.50% |
| VXX240503C00019000 | 2024-05-01 1:25PM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 426 | 375.00% |
| VXX240503C00019500 | 2024-05-02 4:01PM EDT | 19.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 465 | 393.75% |
| VXX240503C00020000 | 2024-05-02 4:00PM EDT | 20.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 12 | 2,470 | 601.56% |
| VXX240503C00020500 | 2024-05-01 4:00PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 350.00% |
| VXX240503C00021000 | 2024-05-01 3:35PM EDT | 21.00 | 0.03 | 0.00 | 1.11 | 0.00 | - | 2 | 70 | 890.63% |
| VXX240503C00021500 | 2024-04-25 11:58AM EDT | 21.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 17 | 375.00% |
| VXX240503C00022000 | 2024-04-25 1:48PM EDT | 22.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 12 | 88 | 487.50% |
| VXX240503C00022500 | 2024-04-25 9:44AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 500.00% |
| VXX240503C00023000 | 2024-04-25 11:22AM EDT | 23.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 30 | 205 | 518.75% |
| VXX240503C00023500 | 2024-04-22 9:35AM EDT | 23.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 30 | 531.25% |
| VXX240503C00024000 | 2024-05-02 12:46PM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 809 | 550.00% |
| VXX240503C00024500 | 2024-04-25 12:33PM EDT | 24.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1 | 562.50% |
| VXX240503C00025000 | 2024-04-29 11:01AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 95 | 575.00% |
| VXX240503C00026000 | 2024-05-03 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.05 | -0.22 | -95.65% | 22 | 255 | 606.25% |
| VXX240503C00027000 | 2024-04-15 3:18PM EDT | 27.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 54 | 62 | 525.00% |
| VXX240503C00028000 | 2024-04-25 12:51PM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 104 | 656.25% |
| VXX240503C00029000 | 2024-04-15 3:31PM EDT | 29.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | - | 1 | 681.25% |
| VXX240503C00030000 | 2024-04-26 3:49PM EDT | 30.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 4 | 364 | 793.75% |
| VXX240503C00031000 | 2024-04-26 2:09PM EDT | 31.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 46 | 374 | 725.00% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240503P00009000 | 2024-04-16 10:05AM EDT | 9.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 7 | 27 | 443.75% |
| VXX240503P00010500 | 2024-04-05 9:45AM EDT | 10.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 12 | 62 | 295.31% |
| VXX240503P00011000 | 2024-05-01 2:52PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 384 | 137.50% |
| VXX240503P00011500 | 2024-05-01 3:26PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,207 | 50.00% |
| VXX240503P00012000 | 2024-05-02 1:29PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 2,636 | 65.63% |
| VXX240503P00012500 | 2024-05-03 9:39AM EDT | 12.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 25 | 2,510 | 47.66% |
| VXX240503P00013000 | 2024-05-03 9:38AM EDT | 13.00 | 0.21 | 0.20 | 0.22 | +0.13 | +118.18% | 1,856 | 9,285 | 29.69% |
| VXX240503P00013500 | 2024-05-03 9:39AM EDT | 13.50 | 0.67 | 0.65 | 0.68 | +0.30 | +81.08% | 308 | 10,053 | 0.00% |
| VXX240503P00014000 | 2024-05-03 9:35AM EDT | 14.00 | 1.15 | 1.02 | 1.18 | +0.38 | +49.35% | 54 | 2,920 | 0.00% |
| VXX240503P00014500 | 2024-05-02 3:42PM EDT | 14.50 | 1.19 | 1.51 | 1.77 | 0.00 | - | 36 | 1,204 | 187.50% |
| VXX240503P00015000 | 2024-05-03 9:40AM EDT | 15.00 | 2.15 | 1.86 | 2.15 | +0.17 | +9.39% | 5 | 1,843 | 0.00% |
| VXX240503P00015500 | 2024-05-02 10:19AM EDT | 15.50 | 2.01 | 2.24 | 2.88 | 0.00 | - | 5 | 685 | 337.50% |
| VXX240503P00016000 | 2024-05-03 9:40AM EDT | 16.00 | 3.15 | 2.78 | 3.65 | +0.37 | +15.35% | 1 | 722 | 206.25% |
| VXX240503P00016500 | 2024-05-03 9:34AM EDT | 16.50 | 3.70 | 3.55 | 4.05 | +0.62 | +20.13% | 1 | 18 | 345.31% |
| VXX240503P00017000 | 2024-05-02 1:27PM EDT | 17.00 | 3.75 | 3.75 | 4.40 | 0.00 | - | 1 | 143 | 452.34% |
| VXX240503P00017500 | 2024-04-29 9:47AM EDT | 17.50 | 4.20 | 4.20 | 5.10 | 0.00 | - | 10 | 32 | 602.34% |
| VXX240503P00018000 | 2024-05-01 11:47AM EDT | 18.00 | 4.40 | 4.80 | 5.60 | 0.00 | - | 10 | 15 | 634.38% |
| VXX240503P00018500 | 2024-03-27 9:33AM EDT | 18.50 | 5.75 | 5.05 | 5.20 | 0.00 | - | 10 | 10 | 0.00% |
| VXX240503P00019000 | 2024-05-01 2:50PM EDT | 19.00 | 5.80 | 5.70 | 6.55 | 0.00 | - | 2 | 39 | 665.63% |
| VXX240503P00020000 | 2024-04-23 9:50AM EDT | 20.00 | 6.10 | 6.65 | 7.65 | 0.00 | - | 1 | 48 | 778.91% |
| VXX240503P00021000 | 2024-04-22 1:02PM EDT | 21.00 | 6.65 | 7.70 | 8.60 | 0.00 | - | 2 | 21 | 801.56% |
| VXX240503P00022000 | 2024-05-02 12:09PM EDT | 22.00 | 8.60 | 8.75 | 9.65 | 0.00 | - | 110 | 134 | 878.91% |
| VXX240503P00023000 | 2024-04-19 10:22AM EDT | 23.00 | 8.03 | 9.70 | 10.60 | 0.00 | - | 10 | 10 | 893.75% |
| VXX240503P00024000 | 2024-04-12 12:38PM EDT | 24.00 | 9.15 | 10.85 | 11.65 | 0.00 | - | 100 | 100 | 600.00% |
| VXX240503P00025000 | 2024-04-29 2:04PM EDT | 25.00 | 11.80 | 11.75 | 12.55 | 0.00 | - | 200 | 0 | 940.63% |
| VXX240503P00027000 | 2024-04-29 2:05PM EDT | 27.00 | 13.80 | 13.75 | 14.60 | 0.00 | - | 9 | 0 | 1,046.88% |
| VXX240503P00031000 | 2024-04-19 3:57PM EDT | 31.00 | 15.65 | 17.75 | 18.55 | 0.00 | - | 85 | 85 | 1,135.94% |
© 2024 Yahoo. Todos los derechos reservados.