iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:54PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240621C00005000 | 2024-04-11 10:02AM EDT | 5.00 | 9.14 | 7.00 | 7.30 | 0.00 | - | 1 | 4 | 316.41% |
| VXX240621C00007000 | 2024-05-16 1:29PM EDT | 7.00 | 4.66 | 2.30 | 6.80 | 0.00 | - | 1 | 2 | 128.52% |
| VXX240621C00008000 | 2024-05-16 1:30PM EDT | 8.00 | 3.63 | 1.31 | 5.80 | 0.00 | - | 1 | 9 | 100.98% |
| VXX240621C00009000 | 2024-05-15 11:35AM EDT | 9.00 | 2.67 | 2.20 | 4.80 | 0.00 | - | 1 | 5 | 169.14% |
| VXX240621C00010000 | 2024-05-17 4:00PM EDT | 10.00 | 1.52 | 1.45 | 1.64 | -0.11 | -6.75% | 50 | 1,645 | 58.98% |
| VXX240621C00011000 | 2024-05-17 3:47PM EDT | 11.00 | 0.89 | 0.86 | 2.15 | -0.09 | -9.18% | 825 | 652 | 94.73% |
| VXX240621C00012000 | 2024-05-17 4:13PM EDT | 12.00 | 0.63 | 0.57 | 0.66 | -0.04 | -5.97% | 808 | 4,843 | 61.82% |
| VXX240621C00013000 | 2024-05-17 4:13PM EDT | 13.00 | 0.45 | 0.39 | 0.49 | -0.05 | -10.00% | 248 | 5,031 | 70.31% |
| VXX240621C00014000 | 2024-05-17 4:13PM EDT | 14.00 | 0.33 | 0.30 | 0.33 | -0.07 | -17.50% | 447 | 7,335 | 76.17% |
| VXX240621C00015000 | 2024-05-17 3:58PM EDT | 15.00 | 0.28 | 0.22 | 0.28 | -0.04 | -12.50% | 873 | 6,241 | 83.40% |
| VXX240621C00016000 | 2024-05-17 3:46PM EDT | 16.00 | 0.22 | 0.19 | 0.41 | -0.04 | -15.38% | 32 | 2,574 | 100.78% |
| VXX240621C00017000 | 2024-05-17 4:09PM EDT | 17.00 | 0.21 | 0.06 | 0.26 | -0.02 | -8.70% | 43 | 2,085 | 94.14% |
| VXX240621C00018000 | 2024-05-17 4:07PM EDT | 18.00 | 0.14 | 0.04 | 0.17 | -0.08 | -36.36% | 45 | 1,611 | 93.75% |
| VXX240621C00019000 | 2024-05-17 10:01AM EDT | 19.00 | 0.15 | 0.01 | 0.32 | 0.00 | - | 100 | 1,598 | 112.50% |
| VXX240621C00020000 | 2024-05-17 3:39PM EDT | 20.00 | 0.13 | 0.00 | 0.73 | -0.04 | -23.53% | 207 | 8,873 | 147.27% |
| VXX240621C00021000 | 2024-05-17 4:00PM EDT | 21.00 | 0.11 | 0.00 | 0.45 | -0.01 | -8.33% | 38 | 755 | 137.11% |
| VXX240621C00022000 | 2024-05-17 1:30PM EDT | 22.00 | 0.10 | 0.00 | 0.92 | -0.04 | -28.57% | 103 | 4,339 | 173.83% |
| VXX240621C00023000 | 2024-05-17 2:17PM EDT | 23.00 | 0.11 | 0.02 | 0.35 | 0.00 | - | 20 | 950 | 144.53% |
| VXX240621C00024000 | 2024-05-15 3:04PM EDT | 24.00 | 0.11 | 0.00 | 0.63 | 0.00 | - | 23 | 296 | 170.31% |
| VXX240621C00025000 | 2024-05-17 4:01PM EDT | 25.00 | 0.10 | 0.00 | 0.60 | -0.01 | -9.09% | 37 | 1,515 | 174.22% |
| VXX240621C00026000 | 2024-05-16 10:43AM EDT | 26.00 | 0.09 | 0.04 | 0.60 | 0.00 | - | 5 | 171 | 183.01% |
| VXX240621C00027000 | 2024-05-14 9:56AM EDT | 27.00 | 0.06 | 0.00 | 0.38 | -0.07 | -53.85% | 2 | 93 | 168.16% |
| VXX240621C00028000 | 2024-05-16 3:55PM EDT | 28.00 | 0.09 | 0.04 | 0.22 | 0.00 | - | 3 | 403 | 160.94% |
| VXX240621C00029000 | 2024-05-17 12:24PM EDT | 29.00 | 0.08 | 0.00 | 0.58 | -0.01 | -11.11% | 72 | 457 | 194.53% |
| VXX240621C00030000 | 2024-05-17 1:12PM EDT | 30.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 40 | 1,541 | 150.00% |
| VXX240621C00031000 | 2024-05-14 3:07PM EDT | 31.00 | 0.07 | 0.00 | 0.57 | 0.00 | - | 10 | 85 | 203.13% |
| VXX240621C00032000 | 2024-05-10 9:30AM EDT | 32.00 | 0.10 | 0.00 | 0.71 | 0.00 | - | 1 | 98 | 217.97% |
| VXX240621C00033000 | 2024-05-13 1:09PM EDT | 33.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 5 | 58 | 201.95% |
| VXX240621C00034000 | 2024-05-13 10:06AM EDT | 34.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 15 | 172 | 205.86% |
| VXX240621C00035000 | 2024-05-17 1:26PM EDT | 35.00 | 0.06 | 0.00 | 0.07 | -0.02 | -25.00% | 14 | 693 | 156.25% |
| VXX240621C00036000 | 2024-05-16 10:29AM EDT | 36.00 | 0.05 | 0.00 | 0.69 | 0.00 | - | 31 | 16 | 233.01% |
| VXX240621C00037000 | 2024-04-30 1:34PM EDT | 37.00 | 0.16 | 0.00 | 0.44 | 0.00 | - | 30 | 97 | 216.02% |
| VXX240621C00038000 | 2024-05-10 12:48PM EDT | 38.00 | 0.08 | 0.00 | 0.44 | 0.00 | - | 20 | 63 | 219.53% |
| VXX240621C00039000 | 2024-04-24 11:45AM EDT | 39.00 | 0.21 | 0.00 | 0.69 | 0.00 | - | 46 | 50 | 243.75% |
| VXX240621C00040000 | 2024-05-17 12:26PM EDT | 40.00 | 0.04 | 0.00 | 0.44 | -0.03 | -42.86% | 4 | 701 | 226.17% |
| VXX240621C00041000 | 2024-04-10 3:59PM EDT | 41.00 | 0.23 | 0.03 | 0.10 | 0.00 | - | 2 | 31 | 188.28% |
| VXX240621C00042000 | 2024-04-30 3:58PM EDT | 42.00 | 0.13 | 0.00 | 0.43 | 0.00 | - | 2 | 59 | 231.25% |
| VXX240621C00043000 | 2024-05-17 2:47PM EDT | 43.00 | 0.04 | 0.00 | 0.43 | -0.32 | -88.89% | 25 | 138 | 234.38% |
| VXX240621C00044000 | 2024-05-07 10:06AM EDT | 44.00 | 0.06 | 0.00 | 0.43 | 0.00 | - | 3 | 228 | 237.11% |
| VXX240621C00045000 | 2024-05-15 11:14AM EDT | 45.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 722 | 1,231 | 182.81% |
| VXX240621C00046000 | 2024-04-25 11:43AM EDT | 46.00 | 0.17 | 0.00 | 0.43 | 0.00 | - | 3 | 620 | 242.58% |
| VXX240621C00047000 | 2024-04-18 2:20PM EDT | 47.00 | 0.29 | 0.00 | 0.55 | 0.00 | - | 125 | 241 | 256.64% |
| VXX240621C00048000 | 2024-04-18 2:20PM EDT | 48.00 | 0.27 | 0.00 | 0.55 | 0.00 | - | 89 | 417 | 259.38% |
| VXX240621C00049000 | 2024-05-16 12:45PM EDT | 49.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 150 | 262.11% |
| VXX240621C00050000 | 2024-05-17 2:50PM EDT | 50.00 | 0.04 | 0.01 | 0.55 | 0.00 | - | 1 | 1,067 | 265.43% |
| VXX240621C00052000 | 2024-05-08 9:46AM EDT | 52.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 429 | 269.53% |
| VXX240621C00053000 | 2024-05-15 12:40PM EDT | 53.00 | 0.04 | 0.00 | 0.43 | 0.00 | - | 2 | 637 | 260.16% |
| VXX240621C00054000 | 2024-05-14 2:00PM EDT | 54.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 686 | 4,851 | 206.25% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240621P00005000 | 2024-03-06 12:59PM EDT | 5.00 | 0.01 | 0.00 | 1.24 | 0.00 | - | 1 | 23 | 285.16% |
| VXX240621P00007000 | 2024-04-23 12:07PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 65.63% |
| VXX240621P00008000 | 2024-05-06 11:18AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 217 | 53.13% |
| VXX240621P00009000 | 2024-05-15 1:36PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 369 | 37.50% |
| VXX240621P00010000 | 2024-05-17 4:03PM EDT | 10.00 | 0.12 | 0.09 | 0.13 | +0.01 | +9.09% | 39 | 1,619 | 42.58% |
| VXX240621P00011000 | 2024-05-17 3:53PM EDT | 11.00 | 0.51 | 0.40 | 0.54 | +0.05 | +10.87% | 278 | 10,504 | 50.20% |
| VXX240621P00012000 | 2024-05-17 3:53PM EDT | 12.00 | 1.20 | 1.09 | 1.56 | +0.08 | +7.14% | 188 | 12,490 | 66.21% |
| VXX240621P00013000 | 2024-05-17 3:42PM EDT | 13.00 | 2.07 | 1.93 | 2.10 | +0.09 | +4.55% | 90 | 18,011 | 64.26% |
| VXX240621P00014000 | 2024-05-17 1:38PM EDT | 14.00 | 2.86 | 1.25 | 3.10 | +0.06 | +2.14% | 45 | 2,120 | 88.28% |
| VXX240621P00015000 | 2024-05-17 3:07PM EDT | 15.00 | 3.90 | 2.36 | 3.95 | +0.25 | +6.85% | 59 | 8,092 | 88.67% |
| VXX240621P00016000 | 2024-05-16 12:14PM EDT | 16.00 | 4.68 | 2.75 | 6.95 | 0.00 | - | 1 | 846 | 89.45% |
| VXX240621P00017000 | 2024-05-17 1:38PM EDT | 17.00 | 5.70 | 3.40 | 7.90 | +0.28 | +5.17% | 82 | 342 | 265.82% |
| VXX240621P00018000 | 2024-05-16 10:07AM EDT | 18.00 | 6.90 | 5.70 | 8.90 | +0.25 | +3.76% | 1 | 243 | 157.03% |
| VXX240621P00019000 | 2024-05-15 11:14AM EDT | 19.00 | 7.56 | 5.35 | 9.85 | +0.10 | +1.34% | 4 | 348 | 285.94% |
| VXX240621P00020000 | 2024-05-17 2:51PM EDT | 20.00 | 8.65 | 6.35 | 10.85 | +0.08 | +0.93% | 5 | 384 | 296.39% |
| VXX240621P00021000 | 2024-05-15 12:17PM EDT | 21.00 | 9.46 | 7.35 | 11.85 | 0.00 | - | 1 | 43 | 306.05% |
| VXX240621P00022000 | 2024-05-10 3:33PM EDT | 22.00 | 10.01 | 8.30 | 12.80 | 0.00 | - | 1 | 43 | 311.52% |
| VXX240621P00023000 | 2024-05-17 9:37AM EDT | 23.00 | 11.56 | 9.30 | 13.80 | +0.01 | +0.09% | 90 | 648 | 319.92% |
| VXX240621P00024000 | 2024-05-15 3:39PM EDT | 24.00 | 12.50 | 10.30 | 14.80 | 0.00 | - | 4 | 75 | 327.93% |
| VXX240621P00025000 | 2024-05-14 10:37AM EDT | 25.00 | 12.90 | 11.30 | 15.80 | 0.00 | - | 1 | 76 | 335.35% |
| VXX240621P00026000 | 2024-05-16 9:35AM EDT | 26.00 | 14.55 | 12.30 | 16.80 | 0.00 | - | 135 | 145 | 342.48% |
| VXX240621P00027000 | 2024-05-09 1:04PM EDT | 27.00 | 14.72 | 13.30 | 17.80 | 0.00 | - | 6 | 43 | 349.22% |
| VXX240621P00028000 | 2023-12-07 3:27PM EDT | 28.00 | 12.34 | 12.50 | 15.60 | 0.00 | - | 6 | 8 | 0.00% |
| VXX240621P00029000 | 2024-05-15 10:21AM EDT | 29.00 | 17.35 | 15.25 | 19.75 | 0.00 | - | 1 | 186 | 358.01% |
| VXX240621P00030000 | 2024-05-17 11:20AM EDT | 30.00 | 18.52 | 16.25 | 20.75 | +0.10 | +0.54% | 1 | 20 | 363.87% |
| VXX240621P00031000 | 2024-04-29 2:38PM EDT | 31.00 | 17.80 | 17.25 | 21.75 | 0.00 | - | 19 | 19 | 369.34% |
| VXX240621P00032000 | 2024-03-22 3:17PM EDT | 32.00 | 19.05 | 15.60 | 19.20 | 0.00 | - | 21 | 21 | 0.00% |
| VXX240621P00033000 | 2024-04-08 3:42PM EDT | 33.00 | 19.57 | 18.35 | 22.85 | 0.00 | - | 1 | 1 | 309.57% |
| VXX240621P00034000 | 2024-04-02 9:36AM EDT | 34.00 | 20.48 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| VXX240621P00035000 | 2024-05-13 3:47PM EDT | 35.00 | 22.80 | 21.25 | 25.75 | 0.00 | - | 10 | 17 | 389.45% |
| VXX240621P00036000 | 2023-12-08 4:18PM EDT | 36.00 | 19.83 | 20.50 | 23.15 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240621P00038000 | 2024-02-15 11:07AM EDT | 38.00 | 23.95 | 22.80 | 25.40 | 0.00 | - | 7 | 0 | 0.00% |
| VXX240621P00039000 | 2024-05-07 9:40AM EDT | 39.00 | 26.56 | 25.25 | 29.75 | 0.00 | - | 1 | 1 | 406.64% |
| VXX240621P00040000 | 2024-04-15 9:50AM EDT | 40.00 | 25.80 | 28.10 | 28.35 | 0.00 | - | 11 | 7 | 0.00% |
| VXX240621P00043000 | 2024-05-14 2:06PM EDT | 43.00 | 31.00 | 29.25 | 33.75 | 0.00 | - | 2 | 0 | 421.78% |
| VXX240621P00045000 | 2023-12-29 11:30AM EDT | 45.00 | 29.88 | 28.30 | 32.75 | 0.00 | - | 4 | 4 | 0.00% |
| VXX240621P00046000 | 2023-12-19 11:26AM EDT | 46.00 | 30.13 | 28.35 | 32.85 | 0.00 | - | - | 4 | 0.00% |
| VXX240621P00047000 | 2023-12-08 10:44AM EDT | 47.00 | 30.25 | 29.10 | 33.60 | 0.00 | - | - | 1 | 0.00% |
| VXX240621P00050000 | 2024-05-13 10:14AM EDT | 50.00 | 37.90 | 36.25 | 40.75 | 0.00 | - | 15 | 7 | 444.34% |
© 2024 Yahoo. Todos los derechos reservados.