iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240816C00008000 | 2024-06-11 10:33AM EDT | 8.00 | 3.00 | 0.85 | 5.35 | 0.00 | - | 10 | 5 | 244.14% |
| VXX240816C00009000 | 2024-06-17 1:59PM EDT | 9.00 | 2.25 | 0.00 | 3.80 | 0.00 | - | 10 | 47 | 164.45% |
| VXX240816C00010000 | 2024-06-18 2:37PM EDT | 10.00 | 1.81 | 1.49 | 1.74 | +0.16 | +9.70% | 9 | 297 | 55.86% |
| VXX240816C00011000 | 2024-06-18 3:56PM EDT | 11.00 | 1.17 | 1.10 | 1.23 | -0.08 | -6.40% | 32 | 420 | 62.11% |
| VXX240816C00012000 | 2024-06-18 3:56PM EDT | 12.00 | 0.92 | 0.81 | 0.97 | +0.06 | +6.98% | 24 | 608 | 69.14% |
| VXX240816C00013000 | 2024-06-18 1:21PM EDT | 13.00 | 0.73 | 0.60 | 1.04 | 0.00 | - | 70 | 172 | 82.32% |
| VXX240816C00014000 | 2024-06-17 10:06AM EDT | 14.00 | 0.66 | 0.45 | 0.71 | 0.00 | - | 25 | 219 | 81.45% |
| VXX240816C00015000 | 2024-06-18 3:53PM EDT | 15.00 | 0.50 | 0.40 | 0.61 | +0.01 | +2.04% | 146 | 818 | 88.09% |
| VXX240816C00016000 | 2024-06-18 2:09PM EDT | 16.00 | 0.45 | 0.35 | 0.52 | -0.01 | -2.17% | 110 | 202 | 92.97% |
| VXX240816C00017000 | 2024-06-03 9:30AM EDT | 17.00 | 0.66 | 0.25 | 0.57 | 0.00 | - | 30 | 76 | 99.90% |
| VXX240816C00018000 | 2024-06-18 9:42AM EDT | 18.00 | 0.32 | 0.00 | 0.50 | -0.26 | -44.83% | 1 | 34 | 93.55% |
| VXX240816C00019000 | 2024-06-17 1:32PM EDT | 19.00 | 0.29 | 0.00 | 0.59 | 0.00 | - | 4 | 216 | 104.88% |
| VXX240816C00020000 | 2024-06-18 3:40PM EDT | 20.00 | 0.29 | 0.18 | 0.34 | +0.03 | +11.54% | 360 | 507 | 107.81% |
| VXX240816C00021000 | 2024-06-12 9:55AM EDT | 21.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 1 | 60 | 100.39% |
| VXX240816C00022000 | 2024-06-14 1:54PM EDT | 22.00 | 0.27 | 0.20 | 0.41 | 0.00 | - | 10 | 47 | 124.41% |
| VXX240816C00023000 | 2024-06-07 11:22AM EDT | 23.00 | 0.30 | 0.04 | 0.47 | 0.00 | - | 6 | 24 | 124.22% |
| VXX240816C00024000 | 2024-06-18 2:53PM EDT | 24.00 | 0.22 | 0.17 | 0.26 | +0.01 | +4.76% | 60 | 438 | 124.22% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240816P00007000 | 2024-05-17 12:32PM EDT | 7.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 53.13% |
| VXX240816P00008000 | 2024-06-18 11:22AM EDT | 8.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 5 | 139 | 53.52% |
| VXX240816P00009000 | 2024-06-13 10:38AM EDT | 9.00 | 0.12 | 0.01 | 0.18 | 0.00 | - | 10 | 424 | 53.13% |
| VXX240816P00010000 | 2024-06-18 11:33AM EDT | 10.00 | 0.39 | 0.28 | 0.41 | -0.10 | -20.41% | 26 | 1,431 | 50.88% |
| VXX240816P00011000 | 2024-06-17 3:11PM EDT | 11.00 | 1.00 | 0.87 | 1.00 | 0.00 | - | 20 | 520 | 56.45% |
| VXX240816P00012000 | 2024-06-18 2:48PM EDT | 12.00 | 1.70 | 1.29 | 1.90 | +0.09 | +5.59% | 30 | 259 | 59.77% |
| VXX240816P00013000 | 2024-06-18 3:28PM EDT | 13.00 | 2.51 | 2.06 | 4.90 | +0.06 | +2.45% | 28 | 219 | 127.25% |
| VXX240816P00014000 | 2024-06-18 3:23PM EDT | 14.00 | 3.30 | 3.05 | 4.05 | -0.10 | -2.94% | 161 | 226 | 87.89% |
| VXX240816P00015000 | 2024-06-11 11:19AM EDT | 15.00 | 4.18 | 2.19 | 4.50 | 0.00 | - | 1 | 20 | 96.58% |
| VXX240816P00016000 | 2024-06-17 11:19AM EDT | 16.00 | 5.25 | 4.30 | 7.00 | 0.00 | - | 13 | 90 | 116.99% |
| VXX240816P00020000 | 2024-05-31 3:48PM EDT | 20.00 | 8.75 | 8.30 | 9.85 | 0.00 | - | 5 | 27 | 101.76% |
| VXX240816P00021000 | 2024-06-11 11:19AM EDT | 21.00 | 9.97 | 8.00 | 10.30 | 0.00 | - | - | 1 | 130.47% |
© 2024 Yahoo. Todos los derechos reservados.