Mercado abrirá em 4 h 58 min
BOVESPA
122.098,09 -608,91 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,36 (-0,31%) PETROLEO CRU
77,07 +0,08 (+0,10%) OURO
2.344,30 -1,50 (-0,06%) Bitcoin USD
68.865,46 +1.152,38 (+1,70%)
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240607C00008000 | 2024-05-29 10:55AM EDT | 8.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240607C00008500 | 2024-05-31 11:08AM EDT | 8.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VXX240607C00009000 | 2024-05-31 12:00PM EDT | 9.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VXX240607C00009500 | 2024-05-29 12:10PM EDT | 9.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VXX240607C00010000 | 2024-05-31 3:04PM EDT | 10.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| VXX240607C00010500 | 2024-05-31 3:39PM EDT | 10.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VXX240607C00011000 | 2024-05-31 3:54PM EDT | 11.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,067 | 0 | 0.00% |
| VXX240607C00011500 | 2024-05-31 4:12PM EDT | 11.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,011 | 0 | 0.00% |
| VXX240607C00012000 | 2024-05-31 4:12PM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,351 | 0 | 12.50% |
| VXX240607C00012500 | 2024-05-31 4:04PM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4,036 | 0 | 25.00% |
| VXX240607C00013000 | 2024-05-31 4:13PM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,133 | 0 | 25.00% |
| VXX240607C00013500 | 2024-05-31 4:03PM EDT | 13.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 919 | 0 | 50.00% |
| VXX240607C00014000 | 2024-05-31 3:46PM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,706 | 0 | 50.00% |
| VXX240607C00014500 | 2024-05-31 3:52PM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| VXX240607C00015000 | 2024-05-31 4:01PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 50.00% |
| VXX240607C00015500 | 2024-05-31 1:12PM EDT | 15.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| VXX240607C00016000 | 2024-05-31 3:33PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| VXX240607C00016500 | 2024-05-29 9:53AM EDT | 16.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VXX240607C00017000 | 2024-05-31 3:40PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| VXX240607C00017500 | 2024-05-31 3:39PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| VXX240607C00018000 | 2024-05-31 1:43PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| VXX240607C00018500 | 2024-05-30 3:43PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| VXX240607C00019000 | 2024-05-31 3:52PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| VXX240607C00019500 | 2024-05-28 10:58AM EDT | 19.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| VXX240607C00020000 | 2024-05-31 3:55PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 50.00% |
| VXX240607C00021000 | 2024-05-24 1:22PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VXX240607C00022000 | 2024-05-31 2:14PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| VXX240607C00023000 | 2024-05-08 9:59AM EDT | 23.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240607C00024000 | 2024-05-20 9:44AM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| VXX240607C00025000 | 2024-05-14 10:57AM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VXX240607C00026000 | 2024-04-30 3:55PM EDT | 26.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | - | 55 | 398.44% |
| VXX240607C00027000 | 2024-05-02 10:24AM EDT | 27.00 | 0.12 | 0.00 | 0.66 | 0.00 | - | - | 20 | 501.56% |
| VXX240607C00029000 | 2024-05-22 9:32AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 100.00% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240607P00009500 | 2024-05-10 1:20PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VXX240607P00010000 | 2024-05-29 10:28AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| VXX240607P00010500 | 2024-05-31 12:55PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| VXX240607P00011000 | 2024-05-31 4:01PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,027 | 0 | 12.50% |
| VXX240607P00011500 | 2024-05-31 4:07PM EDT | 11.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5,944 | 0 | 1.56% |
| VXX240607P00012000 | 2024-05-31 4:01PM EDT | 12.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2,234 | 0 | 0.00% |
| VXX240607P00012500 | 2024-05-31 3:58PM EDT | 12.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,624 | 0 | 0.00% |
| VXX240607P00013000 | 2024-05-31 3:59PM EDT | 13.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| VXX240607P00013500 | 2024-05-31 12:23PM EDT | 13.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| VXX240607P00014000 | 2024-05-31 11:13AM EDT | 14.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VXX240607P00014500 | 2024-05-31 3:07PM EDT | 14.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240607P00015000 | 2024-05-30 3:53PM EDT | 15.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VXX240607P00015500 | 2024-05-28 3:30PM EDT | 15.50 | 3.97 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| VXX240607P00016000 | 2024-05-02 9:53AM EDT | 16.00 | 3.00 | 4.15 | 6.75 | 0.00 | - | 30 | 12 | 417.58% |
| VXX240607P00016500 | 2024-04-29 3:02PM EDT | 16.50 | 3.67 | 2.35 | 6.85 | 0.00 | - | - | 2 | 610.16% |
| VXX240607P00017000 | 2024-05-31 1:16PM EDT | 17.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| VXX240607P00017500 | 2024-04-29 1:52PM EDT | 17.50 | 4.71 | 3.30 | 7.80 | 0.00 | - | - | 50 | 635.55% |
| VXX240607P00018000 | 2024-05-13 10:37AM EDT | 18.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VXX240607P00020000 | 2024-05-10 10:21AM EDT | 20.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.