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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX260116C00005000 | 2024-05-15 4:04PM EDT | 5.00 | 7.37 | 4.50 | 9.50 | 0.00 | - | 15 | 42 | 70.22% |
| VXX260116C00010000 | 2024-05-15 4:04PM EDT | 10.00 | 5.22 | 4.00 | 7.50 | 0.00 | - | 15 | 42 | 97.75% |
| VXX260116C00012000 | 2024-05-06 3:15PM EDT | 12.00 | 4.95 | 3.30 | 7.00 | 0.00 | - | 10 | 23 | 96.66% |
| VXX260116C00013000 | 2024-05-09 12:56PM EDT | 13.00 | 5.12 | 3.00 | 7.00 | 0.00 | - | 10 | 17 | 98.44% |
| VXX260116C00014000 | 2024-05-03 1:43PM EDT | 14.00 | 4.78 | 3.00 | 6.50 | 0.00 | - | 1 | 33 | 97.90% |
| VXX260116C00015000 | 2024-05-15 12:25PM EDT | 15.00 | 4.10 | 1.50 | 6.50 | 0.00 | - | 2 | 74 | 87.92% |
| VXX260116C00016000 | 2024-05-09 11:38AM EDT | 16.00 | 4.00 | 3.75 | 6.50 | 0.00 | - | 2 | 3 | 112.28% |
| VXX260116C00017000 | 2024-05-16 9:31AM EDT | 17.00 | 4.01 | 1.69 | 6.00 | 0.00 | - | 1 | 12 | 91.94% |
| VXX260116C00018000 | 2024-01-23 4:02PM EDT | 18.00 | 5.45 | 2.50 | 6.80 | 0.00 | - | 3 | 6 | 109.33% |
| VXX260116C00019000 | 2023-11-15 2:11PM EDT | 19.00 | 8.68 | 4.00 | 9.00 | 0.00 | - | - | 1 | 148.54% |
| VXX260116C00020000 | 2024-05-15 2:12PM EDT | 20.00 | 3.40 | 3.20 | 4.90 | 0.00 | - | 1 | 483 | 103.76% |
| VXX260116C00021000 | 2023-10-03 2:59PM EDT | 21.00 | 13.01 | 7.50 | 12.50 | 0.00 | - | 1 | 1 | 263.09% |
| VXX260116C00022000 | 2024-02-14 1:06PM EDT | 22.00 | 5.12 | 2.00 | 7.00 | 0.00 | - | 1 | 0 | 116.24% |
| VXX260116C00023000 | 2024-05-08 3:06PM EDT | 23.00 | 3.41 | 0.50 | 5.50 | 0.00 | - | 10 | 3 | 92.24% |
| VXX260116C00024000 | 2024-03-19 12:56PM EDT | 24.00 | 3.84 | 2.00 | 7.00 | 0.00 | - | 22 | 11 | 120.17% |
| VXX260116C00025000 | 2024-05-15 12:56PM EDT | 25.00 | 3.25 | 1.55 | 5.50 | 0.00 | - | 15 | 184 | 104.98% |
| VXX260116C00026000 | 2024-03-28 1:59PM EDT | 26.00 | 3.13 | 2.78 | 4.20 | 0.00 | - | 52 | 138 | 106.13% |
| VXX260116C00028000 | 2024-05-15 3:12PM EDT | 28.00 | 2.80 | 0.00 | 5.00 | 0.00 | - | 7 | 5 | 92.38% |
| VXX260116C00029000 | 2024-01-05 2:59PM EDT | 29.00 | 4.45 | 1.55 | 6.50 | 0.00 | - | 20 | 2 | 120.02% |
| VXX260116C00030000 | 2024-05-14 1:25PM EDT | 30.00 | 2.81 | 2.00 | 3.65 | 0.00 | - | 1 | 201 | 100.90% |
| VXX260116C00031000 | 2024-04-17 1:41PM EDT | 31.00 | 3.70 | 0.00 | 5.00 | 0.00 | - | 5 | 3 | 96.66% |
| VXX260116C00032000 | 2023-12-08 11:00AM EDT | 32.00 | 5.00 | 1.50 | 6.50 | 0.00 | - | 13 | 1 | 123.68% |
| VXX260116C00035000 | 2024-01-30 11:38AM EDT | 35.00 | 3.30 | 0.50 | 5.45 | 0.00 | - | 1 | 1 | 109.77% |
| VXX260116C00040000 | 2024-05-17 1:51PM EDT | 40.00 | 2.06 | 1.00 | 4.95 | -0.02 | -0.96% | 15 | 649 | 114.99% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX260116P00005000 | 2024-05-01 9:30AM EDT | 5.00 | 0.99 | 0.45 | 5.00 | 0.00 | - | 30 | 391 | 155.37% |
| VXX260116P00010000 | 2024-05-17 3:00PM EDT | 10.00 | 3.24 | 2.28 | 3.55 | -0.16 | -4.71% | 2 | 571 | 66.63% |
| VXX260116P00011000 | 2024-05-10 11:38AM EDT | 11.00 | 3.43 | 1.50 | 6.50 | 0.00 | - | - | 1 | 75.34% |
| VXX260116P00012000 | 2024-05-17 12:10PM EDT | 12.00 | 5.24 | 3.60 | 7.50 | +0.91 | +21.02% | 1 | 212 | 91.89% |
| VXX260116P00013000 | 2024-05-09 12:56PM EDT | 13.00 | 4.47 | 3.00 | 8.00 | 0.00 | - | 10 | 219 | 76.95% |
| VXX260116P00014000 | 2024-05-17 3:36PM EDT | 14.00 | 6.37 | 5.80 | 6.30 | +0.01 | +0.16% | 3 | 263 | 73.44% |
| VXX260116P00015000 | 2024-05-17 11:32AM EDT | 15.00 | 6.95 | 6.75 | 7.10 | -0.05 | -0.71% | 8 | 666 | 75.32% |
| VXX260116P00016000 | 2024-04-19 2:04PM EDT | 16.00 | 6.60 | 5.50 | 9.75 | 0.00 | - | 1 | 46 | 73.78% |
| VXX260116P00017000 | 2024-02-05 4:39PM EDT | 17.00 | 7.61 | 5.00 | 9.90 | 0.00 | - | 10 | 3 | 56.93% |
| VXX260116P00018000 | 2024-03-28 12:49PM EDT | 18.00 | 8.46 | 6.00 | 10.70 | 0.00 | - | 1 | 83 | 58.18% |
| VXX260116P00019000 | 2024-02-13 3:07PM EDT | 19.00 | 9.00 | 6.50 | 11.50 | 0.00 | - | 5 | 10 | 54.61% |
| VXX260116P00020000 | 2024-05-01 10:05AM EDT | 20.00 | 10.00 | 9.00 | 11.85 | 0.00 | - | 1 | 302 | 64.75% |
| VXX260116P00021000 | 2024-04-19 2:12PM EDT | 21.00 | 10.50 | 9.50 | 14.50 | 0.00 | - | 2 | 36 | 77.08% |
| VXX260116P00022000 | 2024-05-17 1:07PM EDT | 22.00 | 13.00 | 10.50 | 15.50 | +0.70 | +5.69% | 16 | 18 | 79.30% |
| VXX260116P00023000 | 2024-02-23 11:42AM EDT | 23.00 | 12.35 | 11.90 | 14.60 | 0.00 | - | 65 | 393 | 68.12% |
| VXX260116P00024000 | 2024-05-01 11:16AM EDT | 24.00 | 12.58 | 12.00 | 17.00 | 0.00 | - | 10 | 36 | 74.51% |
| VXX260116P00025000 | 2024-02-22 1:42PM EDT | 25.00 | 14.00 | 12.90 | 16.45 | 0.00 | - | 10 | 53 | 60.69% |
| VXX260116P00026000 | 2024-03-27 9:40AM EDT | 26.00 | 15.20 | 13.00 | 18.00 | 0.00 | - | 22 | 34 | 58.59% |
| VXX260116P00027000 | 2023-10-26 2:05PM EDT | 27.00 | 12.00 | 12.00 | 17.00 | 0.00 | - | - | 0 | 70.36% |
| VXX260116P00029000 | 2024-01-17 11:35AM EDT | 29.00 | 16.82 | 15.00 | 20.00 | 0.00 | - | - | 10 | 91.53% |
| VXX260116P00030000 | 2024-05-17 11:34AM EDT | 30.00 | 20.03 | 17.50 | 20.90 | +1.32 | +7.06% | 4 | 95 | 56.89% |
| VXX260116P00032000 | 2024-05-17 1:07PM EDT | 32.00 | 22.00 | 19.50 | 24.50 | +1.50 | +7.32% | 16 | 62 | 77.25% |
| VXX260116P00040000 | 2024-05-03 11:27AM EDT | 40.00 | 28.36 | 27.00 | 32.00 | 0.00 | - | 2 | 46 | 74.90% |
© 2024 Yahoo. Todos los derechos reservados.