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
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX241220C00005000 | 2024-05-10 2:16PM EDT | 5.00 | 7.10 | 4.35 | 8.80 | 0.00 | - | - | 0 | 82.23% |
| VXX241220C00007000 | 2024-05-17 11:51AM EDT | 7.00 | 4.90 | 2.65 | 7.10 | -1.10 | -18.33% | 1 | 5 | 72.07% |
| VXX241220C00010000 | 2024-05-16 9:44AM EDT | 10.00 | 3.28 | 1.12 | 5.60 | 0.00 | - | 24 | 30 | 81.10% |
| VXX241220C00011000 | 2024-05-17 12:31PM EDT | 11.00 | 3.10 | 2.24 | 5.00 | 0.00 | - | 114 | 321 | 102.34% |
| VXX241220C00012000 | 2024-05-17 3:57PM EDT | 12.00 | 2.70 | 2.23 | 5.00 | -0.20 | -6.90% | 18 | 152 | 112.50% |
| VXX241220C00013000 | 2024-05-17 1:51PM EDT | 13.00 | 2.45 | 2.40 | 3.70 | -0.15 | -5.77% | 13 | 252 | 104.49% |
| VXX241220C00014000 | 2024-05-17 3:51PM EDT | 14.00 | 2.40 | 1.76 | 4.60 | -0.26 | -9.77% | 2 | 43 | 116.06% |
| VXX241220C00015000 | 2024-05-16 1:53PM EDT | 15.00 | 2.32 | 2.00 | 2.81 | 0.00 | - | 15 | 779 | 100.59% |
| VXX241220C00016000 | 2024-05-15 12:31PM EDT | 16.00 | 2.06 | 1.57 | 2.48 | 0.00 | - | 6 | 18 | 95.90% |
| VXX241220C00018000 | 2024-05-16 3:02PM EDT | 18.00 | 1.85 | 1.46 | 2.38 | 0.00 | - | 183 | 159 | 103.37% |
| VXX241220C00019000 | 2024-05-16 1:53PM EDT | 19.00 | 1.20 | 1.50 | 2.37 | 0.00 | - | 35 | 537 | 108.40% |
| VXX241220C00020000 | 2024-05-17 1:30PM EDT | 20.00 | 1.60 | 1.02 | 2.50 | +0.13 | +8.84% | 20 | 705 | 107.47% |
| VXX241220C00024000 | 2024-05-07 2:02PM EDT | 24.00 | 1.57 | 0.73 | 2.03 | 0.00 | - | - | 4 | 109.86% |
| VXX241220C00026000 | 2024-05-07 1:28PM EDT | 26.00 | 1.50 | 0.62 | 1.93 | 0.00 | - | 70 | 140 | 112.21% |
| VXX241220C00027000 | 2024-05-15 1:12PM EDT | 27.00 | 1.17 | 0.75 | 1.88 | 0.00 | - | 100 | 121 | 116.11% |
| VXX241220C00030000 | 2024-05-16 9:37AM EDT | 30.00 | 1.30 | 0.60 | 1.40 | 0.00 | - | 8 | 225 | 112.45% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX241220P00008000 | 2024-05-17 4:02PM EDT | 8.00 | 0.77 | 0.00 | 0.92 | +0.06 | +8.45% | 54 | 1,516 | 54.98% |
| VXX241220P00009000 | 2024-05-17 4:01PM EDT | 9.00 | 1.10 | 0.00 | 1.25 | -0.03 | -2.65% | 3 | 1,206 | 72.46% |
| VXX241220P00010000 | 2024-05-14 11:10AM EDT | 10.00 | 1.60 | 1.38 | 2.30 | 0.00 | - | 3 | 59 | 75.88% |
| VXX241220P00011000 | 2024-05-17 3:24PM EDT | 11.00 | 2.39 | 2.00 | 4.60 | -0.05 | -2.05% | 3 | 118 | 103.61% |
| VXX241220P00012000 | 2024-05-17 1:28PM EDT | 12.00 | 3.11 | 2.90 | 4.40 | +0.01 | +0.32% | 2 | 25 | 94.29% |
| VXX241220P00013000 | 2024-05-17 4:02PM EDT | 13.00 | 3.90 | 3.75 | 3.90 | +0.25 | +6.85% | 56 | 1,524 | 79.44% |
| VXX241220P00014000 | 2024-05-14 11:33AM EDT | 14.00 | 4.33 | 4.50 | 6.10 | 0.00 | - | 10 | 62 | 101.03% |
| VXX241220P00015000 | 2024-05-17 1:29PM EDT | 15.00 | 5.48 | 3.20 | 7.70 | 0.00 | - | 1 | 114 | 83.59% |
| VXX241220P00017000 | 2024-05-13 11:10AM EDT | 17.00 | 6.73 | 4.90 | 9.00 | 0.00 | - | 1 | 10 | 80.47% |
| VXX241220P00018000 | 2024-05-15 3:12PM EDT | 18.00 | 8.00 | 7.80 | 10.20 | +0.08 | +1.01% | 2 | 81 | 116.06% |
| VXX241220P00019000 | 2024-05-15 3:59PM EDT | 19.00 | 8.65 | 7.30 | 10.50 | 0.00 | - | 4 | 4 | 88.23% |
| VXX241220P00020000 | 2024-05-15 10:21AM EDT | 20.00 | 9.50 | 9.70 | 11.40 | 0.00 | - | 1 | 67 | 111.91% |
| VXX241220P00024000 | 2024-04-30 11:49AM EDT | 24.00 | 12.06 | 11.30 | 15.75 | 0.00 | - | - | 2 | 93.31% |
| VXX241220P00025000 | 2024-04-30 11:49AM EDT | 25.00 | 12.94 | 12.25 | 16.70 | 0.00 | - | - | 2 | 94.34% |
© 2024 Yahoo. Todos los derechos reservados.