U.S. markets open in 8 hours 12 minutes
F S&P 500
5,333.75 +2.00 (+0.04%) F Dow Jones
39,955.00 +11.00 (+0.03%) F Nasdaq
18,754.75 -8.25 (-0.04%) E-mini Russell 2000 Index Futur
2,112.10 +2.20 (+0.10%) Petróleo
79.32 -0.48 (-0.60%) Oro
2,417.70 -20.80 (-0.85%)
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: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240719C00005000 | 2024-05-17 1:29PM EDT | 5.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VXX240719C00008000 | 2024-05-17 3:46PM EDT | 8.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VXX240719C00009000 | 2024-05-20 2:37PM EDT | 9.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| VXX240719C00010000 | 2024-05-20 2:12PM EDT | 10.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| VXX240719C00011000 | 2024-05-20 2:08PM EDT | 11.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| VXX240719C00012000 | 2024-05-20 3:57PM EDT | 12.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 3.13% |
| VXX240719C00013000 | 2024-05-20 4:14PM EDT | 13.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,244 | 0 | 12.50% |
| VXX240719C00014000 | 2024-05-20 2:30PM EDT | 14.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| VXX240719C00015000 | 2024-05-20 4:03PM EDT | 15.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| VXX240719C00016000 | 2024-05-20 11:41AM EDT | 16.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 25.00% |
| VXX240719C00017000 | 2024-05-20 3:18PM EDT | 17.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| VXX240719C00018000 | 2024-05-20 10:35AM EDT | 18.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| VXX240719C00019000 | 2024-05-20 11:45AM EDT | 19.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VXX240719C00020000 | 2024-05-20 1:39PM EDT | 20.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| VXX240719C00021000 | 2024-05-20 11:15AM EDT | 21.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VXX240719C00022000 | 2024-05-20 10:16AM EDT | 22.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240719C00023000 | 2024-05-17 11:19AM EDT | 23.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| VXX240719C00024000 | 2024-05-17 3:36PM EDT | 24.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 50.00% |
| VXX240719C00025000 | 2024-05-20 2:36PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VXX240719C00026000 | 2024-05-20 1:39PM EDT | 26.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| VXX240719C00027000 | 2024-05-20 2:01PM EDT | 27.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| VXX240719C00028000 | 2024-05-02 12:17PM EDT | 28.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VXX240719C00029000 | 2024-05-13 10:07AM EDT | 29.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VXX240719C00030000 | 2024-05-20 2:08PM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| VXX240719C00031000 | 2024-05-20 2:01PM EDT | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240719P00008000 | 2024-05-13 10:01AM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VXX240719P00009000 | 2024-05-20 1:45PM EDT | 9.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VXX240719P00010000 | 2024-05-20 2:52PM EDT | 10.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| VXX240719P00011000 | 2024-05-20 3:33PM EDT | 11.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 3.13% |
| VXX240719P00012000 | 2024-05-20 3:33PM EDT | 12.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3,526 | 0 | 0.00% |
| VXX240719P00013000 | 2024-05-20 2:22PM EDT | 13.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| VXX240719P00014000 | 2024-05-20 1:58PM EDT | 14.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| VXX240719P00015000 | 2024-05-20 10:34AM EDT | 15.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VXX240719P00016000 | 2024-05-20 4:02PM EDT | 16.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VXX240719P00017000 | 2024-05-15 3:34PM EDT | 17.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VXX240719P00018000 | 2024-05-03 12:53PM EDT | 18.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VXX240719P00019000 | 2024-05-03 10:19AM EDT | 19.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VXX240719P00020000 | 2024-05-20 1:06PM EDT | 20.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VXX240719P00023000 | 2024-04-19 3:57PM EDT | 23.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| VXX240719P00025000 | 2024-05-14 12:20PM EDT | 25.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240719P00030000 | 2024-05-06 11:20AM EDT | 30.00 | 17.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.