Comments
Loading...
(VXX) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para ..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price46.58Apr 04, 2025
Change
13.9942.93%
Bid48.25
Ask52.75
volume1
Intrest2
Strike
25
25
Last Price0.09Feb 19, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid47.25
Ask51.75
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid46.25
Ask50.75
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price43.76Apr 04, 2025
Change
-
Bid45.25
Ask49.75
volume40
Intrest0
Strike
28
28
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price23.51Mar 31, 2025
Change
00%
Bid44.25
Ask48.75
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price22.6Mar 31, 2025
Change
00%
Bid43.25
Ask47.75
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price16.5Mar 26, 2025
Change
00%
Bid42.25
Ask46.75
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid41.25
Ask45.75
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid40.25
Ask44.75
volume0
Intrest0
Strike
33
33
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest30
Last Price37.87Apr 04, 2025
Change
-
Bid39.25
Ask43.75
volume40
Intrest0
Strike
34
34
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest135
Last Price36.6Apr 04, 2025
Change
24.6205%
Bid38.25
Ask42.75
volume40
Intrest0
Strike
35
35
Last Price0.02Mar 13, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest176
Last Price-
Change
-
Bid37.25
Ask41.75
volume0
Intrest0
Strike
36
36
Last Price0.01Apr 04, 2025
Change
0.295.24%
Bid-
Ask2.13
volume10
Intrest10
Last Price-
Change
-
Bid36.25
Ask40.75
volume0
Intrest0
Strike
37
37
Last Price0.01Apr 04, 2025
Change
0.0787.5%
Bid-
Ask1.27
volume9
Intrest11
Last Price8.3Mar 25, 2025
Change
00%
Bid35.75
Ask40.25
volume0
Intrest0
Strike
37.5
37.5
Last Price0.69Mar 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest19
Last Price33.63Apr 04, 2025
Change
19.9144.94%
Bid35.25
Ask39.75
volume42
Intrest2
Strike
38
38
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask2.13
volume6
Intrest143
Last Price31.26Apr 04, 2025
Change
9.2742.16%
Bid34.75
Ask39.25
volume2
Intrest0
Strike
38.5
38.5
Last Price0.82Feb 27, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price21.5Apr 03, 2025
Change
00%
Bid34.25
Ask38.75
volume0
Intrest18
Strike
39
39
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest100
Last Price20.2Apr 03, 2025
Change
00%
Bid33.75
Ask38.25
volume0
Intrest1
Strike
39.5
39.5
Last Price0.02Mar 17, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Last Price35.95Apr 04, 2025
Change
14.869.98%
Bid33.25
Ask37.75
volume15
Intrest19
Strike
40
40
Last Price0.03Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest239
Last Price11.57Apr 01, 2025
Change
00%
Bid32.75
Ask37.25
volume0
Intrest0
Strike
40.5
40.5
Last Price0.02Apr 02, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest64
Last Price30.6Apr 04, 2025
Change
9.242.99%
Bid32.25
Ask36.75
volume40
Intrest11
Strike
41
41
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest58
Last Price10.39Apr 01, 2025
Change
00%
Bid31.75
Ask36.25
volume0
Intrest0
Strike
41.5
41.5
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest51
Last Price29.75Apr 04, 2025
Change
9.7748.9%
Bid31.5
Ask35.75
volume11
Intrest30
Strike
42
42
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest569
Last Price19.75Apr 03, 2025
Change
00%
Bid30.75
Ask35.25
volume0
Intrest12
Strike
42.5
42.5
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest86
Last Price26.46Apr 04, 2025
Change
20.04312.15%
Bid30.25
Ask34.75
volume1
Intrest9
Strike
43
43
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest597
Last Price7.4Apr 02, 2025
Change
00%
Bid29.75
Ask34.25
volume0
Intrest0
Strike
43.5
43.5
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest222
Last Price30.79Apr 04, 2025
Change
11.9863.69%
Bid29.25
Ask33.75
volume53
Intrest116
Strike
44
44
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1037
Last Price25.45Apr 04, 2025
Change
10.4970.12%
Bid28.75
Ask33.25
volume2
Intrest15
Strike
44.5
44.5
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest932
Last Price29.75Apr 04, 2025
Change
14.2992.43%
Bid28.25
Ask32.75
volume157
Intrest116
Strike
45
45
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume32
Intrest1158
Last Price9.8Mar 31, 2025
Change
00%
Bid27.75
Ask32.25
volume0
Intrest2
Strike
45.5
45.5
Last Price0.2Apr 04, 2025
Change
0.191900%
Bid-
Ask2.13
volume11
Intrest412
Last Price29.48Apr 04, 2025
Change
15.43109.82%
Bid27.25
Ask31.75
volume3
Intrest32
Strike
46
46
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume165
Intrest2425
Last Price14.46Apr 03, 2025
Change
00%
Bid26.75
Ask31.25
volume0
Intrest11
Strike
46.5
46.5
Last Price0.17Apr 04, 2025
Change
0.11183.33%
Bid-
Ask0.61
volume6
Intrest863
Last Price22.2Apr 04, 2025
Change
7.9655.9%
Bid26.25
Ask30.75
volume2
Intrest11
Strike
47
47
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume46
Intrest1976
Last Price25.16Apr 04, 2025
Change
10.4671.16%
Bid25.75
Ask30.25
volume7
Intrest74
Strike
47.5
47.5
Last Price0.19Apr 04, 2025
Change
0.17850%
Bid-
Ask2.13
volume3
Intrest516
Last Price27.9Apr 04, 2025
Change
13.7897.59%
Bid25.25
Ask29.75
volume22
Intrest55
Strike
48
48
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume90
Intrest1587
Last Price23.5Apr 04, 2025
Change
9.7570.91%
Bid24.75
Ask29.25
volume65
Intrest100
Strike
48.5
48.5
Last Price0.01Apr 04, 2025
Change
0.0375%
Bid-
Ask0.02
volume23
Intrest511
Last Price23.8Apr 04, 2025
Change
11.1888.59%
Bid24.25
Ask28.75
volume106
Intrest267
Strike
49
49
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume273
Intrest2426
Last Price25.6Apr 04, 2025
Change
13.46110.87%
Bid23.25
Ask27.75
volume285
Intrest750
Strike
50
50
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume214
Intrest1873
Last Price24.31Apr 04, 2025
Change
13.66128.26%
Bid22.25
Ask26.75
volume81
Intrest297
Strike
51
51
Last Price0.01Apr 04, 2025
Change
0.0583.33%
Bid-
Ask0.9
volume48
Intrest636
Last Price24.71Apr 04, 2025
Change
15.01154.74%
Bid21.25
Ask25.75
volume312
Intrest546
Strike
52
52
Last Price0.02Apr 04, 2025
Change
0.1386.67%
Bid-
Ask0.04
volume129
Intrest1198
Last Price19.63Apr 04, 2025
Change
10.3110.4%
Bid20.75
Ask24.75
volume208
Intrest739
Strike
53
53
Last Price0.01Apr 04, 2025
Change
0.190.91%
Bid-
Ask0.01
volume160
Intrest865
Last Price20.5Apr 04, 2025
Change
12.05142.6%
Bid19.25
Ask23.75
volume185
Intrest548
Strike
54
54
Last Price0.01Apr 04, 2025
Change
0.1995%
Bid-
Ask0.02
volume3
Intrest1596
Last Price21Apr 04, 2025
Change
13.82192.48%
Bid19.05
Ask21.65
volume2277
Intrest2281
Strike
55
55
Last Price0.02Apr 04, 2025
Change
0.2492.31%
Bid-
Ask0.03
volume280
Intrest859
Last Price17.88Apr 04, 2025
Change
10.77151.48%
Bid18.3
Ask21.75
volume157
Intrest405
Strike
56
56
Last Price0.01Apr 04, 2025
Change
0.3897.44%
Bid-
Ask0.01
volume14
Intrest565
Last Price18.85Apr 04, 2025
Change
14.06293.53%
Bid16.25
Ask20.75
volume119
Intrest503
Strike
57
57
Last Price0.01Apr 04, 2025
Change
0.6698.51%
Bid-
Ask0.02
volume149
Intrest411
Last Price15.7Apr 04, 2025
Change
11.1241.3%
Bid15.25
Ask19.75
volume266
Intrest932
Strike
58
58
Last Price0.01Apr 04, 2025
Change
0.7298.63%
Bid-
Ask0.01
volume233
Intrest385
Last Price16.35Apr 04, 2025
Change
12.3303.7%
Bid14.25
Ask18.75
volume222
Intrest648
Strike
59
59
Last Price0.01Apr 04, 2025
Change
1.4299.3%
Bid-
Ask0.02
volume662
Intrest232
Last Price15.27Apr 04, 2025
Change
12.02369.85%
Bid14.15
Ask17.4
volume1591
Intrest2485
Strike
60
60
Last Price0.02Apr 04, 2025
Change
1.4398.62%
Bid-
Ask0.1
volume996
Intrest421
Last Price14.14Apr 04, 2025
Change
10.94341.88%
Bid12.25
Ask16.75
volume211
Intrest554
Strike
61
61
Last Price0.01Apr 04, 2025
Change
2.2499.56%
Bid-
Ask0.1
volume426
Intrest319
Last Price14Apr 04, 2025
Change
11.36430.3%
Bid11.25
Ask15.15
volume125
Intrest430
Strike
62
62
Last Price0.02Apr 04, 2025
Change
4.4899.56%
Bid-
Ask0.02
volume934
Intrest227
Last Price12Apr 04, 2025
Change
9.4361.54%
Bid10.25
Ask14.75
volume403
Intrest612
Strike
63
63
Last Price0.02Apr 04, 2025
Change
3.0399.34%
Bid-
Ask0.2
volume908
Intrest89
Last Price10Apr 04, 2025
Change
7.93383.09%
Bid9.25
Ask12.55
volume240
Intrest607
Strike
64
64
Last Price0.02Apr 04, 2025
Change
4.2399.53%
Bid-
Ask0.1
volume74
Intrest19
Last Price10.8Apr 04, 2025
Change
9.13546.71%
Bid8.25
Ask11.7
volume1094
Intrest1340
Strike
65
65
Last Price0.02Apr 04, 2025
Change
4.9899.6%
Bid-
Ask0.01
volume747
Intrest28
Last Price9.2Apr 04, 2025
Change
7.19357.71%
Bid7.25
Ask11.75
volume281
Intrest444
Strike
66
66
Last Price0.01Apr 04, 2025
Change
5.5599.82%
Bid-
Ask0.64
volume1283
Intrest13
Last Price9.34Apr 04, 2025
Change
8.06629.69%
Bid6.25
Ask10.45
volume187
Intrest220
Strike
67
67
Last Price0.01Apr 04, 2025
Change
6.0999.84%
Bid-
Ask0.7
volume1844
Intrest16
Last Price5.1Apr 04, 2025
Change
4.04381.13%
Bid5.25
Ask9.4
volume204
Intrest211
Strike
68
68
Last Price0.02Apr 04, 2025
Change
7.4899.73%
Bid-
Ask0.01
volume1089
Intrest40
Last Price6.89Apr 04, 2025
Change
5.9595.96%
Bid4.25
Ask8.4
volume257
Intrest66
Strike
69
69
Last Price0.05Apr 04, 2025
Change
-
Bid-
Ask0.01
volume1956
Intrest0
Last Price6Apr 04, 2025
Change
5.35823.08%
Bid3.25
Ask7.4
volume1014
Intrest931
Strike
70
70
Last Price0.04Apr 04, 2025
Change
8.8699.55%
Bid-
Ask0.07
volume2393
Intrest64
Last Price5.7Apr 04, 2025
Change
5.14917.86%
Bid2.29
Ask6.75
volume315
Intrest159
Strike
71
71
Last Price0.27Apr 04, 2025
Change
-
Bid-
Ask2.14
volume125
Intrest0
Last Price3.2Apr 04, 2025
Change
2.71553.06%
Bid1.31
Ask5.45
volume1358
Intrest260
Strike
72
72
Last Price0.05Apr 04, 2025
Change
10.0599.5%
Bid0.04
Ask0.06
volume302
Intrest1
Last Price1Apr 04, 2025
Change
0.69222.58%
Bid0.91
Ask1.82
volume1388
Intrest672
Strike
75
75
Last Price0.83Apr 04, 2025
Change
19.8795.99%
Bid-
Ask1.93
volume561
Intrest16
Last Price0.04Apr 04, 2025
Change
0.1376.47%
Bid-
Ask0.1
volume4637
Intrest536
Strike
80
80
Last Price6Apr 04, 2025
Change
23.0979.37%
Bid2.38
Ask6.85
volume230
Intrest64
Last Price0.06Apr 04, 2025
Change
0.0225%
Bid0.01
Ask0.15
volume937
Intrest2856
Strike
85
85
Last Price11.2Apr 04, 2025
Change
22.3966.66%
Bid7.3
Ask11.8
volume10
Intrest5
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask0.01
volume178
Intrest391
Strike
90
90
Last Price39.36Mar 28, 2025
Change
00%
Bid12.3
Ask16.8
volume0
Intrest48
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.14
volume34
Intrest28
Strike
95
95
Last Price-
Change
-
Bid17.25
Ask21.75
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.1191.67%
Bid-
Ask0.02
volume474
Intrest582
Strike
100
100
Last Price-
Change
-
Bid22.25
Ask26.75
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
105
105
Last Price-
Change
-
Bid27.25
Ask31.75
volume0
Intrest0
Last Price1.1Mar 10, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest12
Strike
110
110
Last Price-
Change
-
Bid32.25
Ask36.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid37.25
Ask41.75
volume0
Intrest0
Last Price0.64Apr 04, 2025
Change
0.636300%
Bid-
Ask2.13
volume7
Intrest176
Strike
120
120
Last Price45.88Apr 04, 2025
Change
13.3822.58%
Bid42.25
Ask46.75
volume2
Intrest8
Last Price0.64Apr 04, 2025
Change
-
Bid-
Ask2.13
volume7
Intrest0
Strike
125
125
Last Price50.61Apr 04, 2025
Change
-
Bid47.25
Ask51.75
volume16
Intrest0