U.S. markets open in 32 minutes
F S&P 500
5,048.50 -59.00 (-1.16%) F Dow Jones
38,254.00 -426.00 (-1.10%) F Nasdaq
17,395.50 -269.00 (-1.52%) E-mini Russell 2000 Index Futur
1,986.50 -20.30 (-1.01%) Petróleo
82.81 0.00 (0.00%) Oro
2,342.00 +3.60 (+0.15%)
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
Antes de la apertura del mercado:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240426C00008500 | 2024-04-23 10:14AM EDT | 8.50 | 5.47 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| VXX240426C00009000 | 2024-04-23 9:51AM EDT | 9.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VXX240426C00010000 | 2024-04-22 9:35AM EDT | 10.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| VXX240426C00010500 | 2024-04-22 9:35AM EDT | 10.50 | 4.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VXX240426C00011000 | 2024-04-24 3:01PM EDT | 11.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 0.00% |
| VXX240426C00011500 | 2024-04-15 1:30PM EDT | 11.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
| VXX240426C00012000 | 2024-04-24 10:44AM EDT | 12.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| VXX240426C00012500 | 2024-04-24 12:45PM EDT | 12.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 81 | 1,195 | 0.00% |
| VXX240426C00013000 | 2024-04-24 3:58PM EDT | 13.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 295 | 1,169 | 0.00% |
| VXX240426C00013500 | 2024-04-24 4:14PM EDT | 13.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3,212 | 2,586 | 0.00% |
| VXX240426C00014000 | 2024-04-24 4:10PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9,347 | 13,324 | 12.50% |
| VXX240426C00014500 | 2024-04-24 4:14PM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,317 | 5,362 | 25.00% |
| VXX240426C00015000 | 2024-04-24 3:58PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 297 | 5,549 | 50.00% |
| VXX240426C00015500 | 2024-04-24 4:06PM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,437 | 6,295 | 50.00% |
| VXX240426C00016000 | 2024-04-24 3:49PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,090 | 2,202 | 50.00% |
| VXX240426C00016500 | 2024-04-24 4:02PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 269 | 1,346 | 50.00% |
| VXX240426C00017000 | 2024-04-24 1:16PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 2,122 | 50.00% |
| VXX240426C00017500 | 2024-04-24 1:43PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 304 | 4,907 | 50.00% |
| VXX240426C00018000 | 2024-04-24 3:14PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 624 | 4,897 | 50.00% |
| VXX240426C00018500 | 2024-04-24 4:05PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 560 | 50.00% |
| VXX240426C00019000 | 2024-04-23 3:48PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 544 | 50.00% |
| VXX240426C00019500 | 2024-04-23 10:59AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 50.00% |
| VXX240426C00020000 | 2024-04-24 4:02PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,883 | 50.00% |
| VXX240426C00020500 | 2024-04-22 12:24PM EDT | 20.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 83 | 50.00% |
| VXX240426C00021000 | 2024-04-22 1:58PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 399 | 50.00% |
| VXX240426C00021500 | 2024-04-23 1:38PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 50.00% |
| VXX240426C00022000 | 2024-04-23 1:18PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 382 | 50.00% |
| VXX240426C00022500 | 2024-04-22 12:28PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 67 | 50.00% |
| VXX240426C00023000 | 2024-04-24 12:52PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 926 | 50.00% |
| VXX240426C00023500 | 2024-04-22 10:07AM EDT | 23.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 57 | 50.00% |
| VXX240426C00024000 | 2024-04-19 3:58PM EDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 53 | 721 | 50.00% |
| VXX240426C00024500 | 2024-04-19 11:02AM EDT | 24.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 202 | 201 | 100.00% |
| VXX240426C00025000 | 2024-04-22 11:49AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 420 | 198 | 50.00% |
| VXX240426C00026000 | 2024-04-19 3:06PM EDT | 26.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 178 | 50.00% |
| VXX240426C00027000 | 2024-04-22 9:35AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 360 | 495 | 50.00% |
| VXX240426C00028000 | 2024-04-19 3:58PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 657 | 50.00% |
| VXX240426C00029000 | 2024-04-19 3:12PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 364 | 226 | 50.00% |
| VXX240426C00030000 | 2024-04-19 3:59PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 265 | 484 | 50.00% |
| VXX240426C00031000 | 2024-04-19 4:06PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 351 | 270 | 50.00% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240426P00009000 | 2024-04-08 11:28AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| VXX240426P00010500 | 2024-04-03 9:56AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VXX240426P00011000 | 2024-04-05 3:39PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 134 | 1,092 | 50.00% |
| VXX240426P00011500 | 2024-04-24 9:30AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 298 | 50.00% |
| VXX240426P00012000 | 2024-04-24 12:03PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,478 | 50.00% |
| VXX240426P00012500 | 2024-04-24 3:22PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 5,921 | 25.00% |
| VXX240426P00013000 | 2024-04-24 4:02PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,003 | 7,941 | 25.00% |
| VXX240426P00013500 | 2024-04-24 4:05PM EDT | 13.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,799 | 16,738 | 3.13% |
| VXX240426P00014000 | 2024-04-24 3:59PM EDT | 14.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2,260 | 9,297 | 0.00% |
| VXX240426P00014500 | 2024-04-24 3:12PM EDT | 14.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 398 | 7,917 | 0.00% |
| VXX240426P00015000 | 2024-04-24 3:58PM EDT | 15.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 335 | 4,476 | 0.00% |
| VXX240426P00015500 | 2024-04-24 3:58PM EDT | 15.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 343 | 720 | 0.00% |
| VXX240426P00016000 | 2024-04-24 3:59PM EDT | 16.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 129 | 512 | 0.00% |
| VXX240426P00016500 | 2024-04-24 3:40PM EDT | 16.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 86 | 294 | 0.00% |
| VXX240426P00017000 | 2024-04-24 2:04PM EDT | 17.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 11 | 79 | 0.00% |
| VXX240426P00017500 | 2024-04-24 10:02AM EDT | 17.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 210 | 227 | 0.00% |
| VXX240426P00018000 | 2024-04-24 11:03AM EDT | 18.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 20 | 126 | 0.00% |
| VXX240426P00018500 | 2024-04-24 11:04AM EDT | 18.50 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240426P00019000 | 2024-04-19 3:37PM EDT | 19.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 51 | 142 | 0.00% |
| VXX240426P00019500 | 2024-04-16 11:50AM EDT | 19.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VXX240426P00020000 | 2024-04-24 1:18PM EDT | 20.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 76 | 217 | 0.00% |
| VXX240426P00021000 | 2024-04-16 2:07PM EDT | 21.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 12 | 112 | 0.00% |
| VXX240426P00022000 | 2024-04-19 3:06PM EDT | 22.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 111 | 211 | 0.00% |
| VXX240426P00023000 | 2024-04-18 10:50AM EDT | 23.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VXX240426P00024000 | 2024-04-24 9:33AM EDT | 24.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240426P00025000 | 2024-03-28 3:39PM EDT | 25.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VXX240426P00029000 | 2024-04-15 11:31AM EDT | 29.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.