CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:13PM CDT. Mercado abierto.
Opciones de comprapor15 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515C00011000 | 2024-05-07 2:58PM CDT | 11.00 | 3.25 | 2.55 | 3.56 | 0.00 | - | 2 | 30 | 287.50% |
| VIXW240515C00012000 | 2024-05-08 2:56PM CDT | 12.00 | 2.12 | 1.55 | 2.57 | 0.00 | - | 9 | 19 | 219.14% |
| VIXW240515C00012500 | 2024-05-09 9:32AM CDT | 12.50 | 1.70 | 1.35 | 1.84 | -0.28 | -14.14% | 1 | 122 | 189.45% |
| VIXW240515C00013000 | 2024-05-09 12:51PM CDT | 13.00 | 1.18 | 0.90 | 1.20 | -0.07 | -5.60% | 38 | 919 | 146.48% |
| VIXW240515C00013500 | 2024-05-09 1:04PM CDT | 13.50 | 0.73 | 0.71 | 0.74 | -0.07 | -10.61% | 79 | 201 | 130.47% |
| VIXW240515C00014000 | 2024-05-09 1:00PM CDT | 14.00 | 0.45 | 0.45 | 0.50 | -0.10 | -18.18% | 135 | 760 | 119.14% |
| VIXW240515C00014500 | 2024-05-09 12:16PM CDT | 14.50 | 0.27 | 0.31 | 0.39 | -0.18 | -40.00% | 206 | 120 | 119.92% |
| VIXW240515C00015000 | 2024-05-09 1:06PM CDT | 15.00 | 0.25 | 0.21 | 0.29 | -0.03 | -11.11% | 133 | 401 | 119.92% |
| VIXW240515C00016000 | 2024-05-09 12:35PM CDT | 16.00 | 0.16 | 0.09 | 0.18 | -0.01 | -5.88% | 100 | 1,284 | 123.83% |
| VIXW240515C00017000 | 2024-05-09 1:00PM CDT | 17.00 | 0.13 | 0.06 | 0.13 | +0.07 | +116.67% | 123 | 4,998 | 135.16% |
| VIXW240515C00018000 | 2024-05-09 12:22PM CDT | 18.00 | 0.05 | 0.04 | 0.10 | -0.05 | -50.00% | 105 | 785 | 146.09% |
| VIXW240515C00019000 | 2024-05-09 11:43AM CDT | 19.00 | 0.05 | 0.03 | 0.10 | -0.02 | -28.57% | 44 | 519 | 161.72% |
| VIXW240515C00020000 | 2024-05-09 12:34PM CDT | 20.00 | 0.05 | 0.02 | 0.08 | -0.02 | -25.00% | 71 | 965 | 170.31% |
| VIXW240515C00021000 | 2024-05-08 2:56PM CDT | 21.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 65 | 450 | 184.38% |
| VIXW240515C00022000 | 2024-05-09 10:16AM CDT | 22.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 51 | 446 | 184.38% |
| VIXW240515C00023000 | 2024-05-08 1:25PM CDT | 23.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 30 | 137 | 208.59% |
| VIXW240515C00024000 | 2024-05-08 10:57AM CDT | 24.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 5 | 63 | 212.50% |
| VIXW240515C00025000 | 2024-05-08 12:55PM CDT | 25.00 | 0.08 | 0.02 | 0.04 | 0.00 | - | 1 | 761 | 218.75% |
| VIXW240515C00026000 | 2024-05-08 2:18PM CDT | 26.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 50 | 72 | 218.75% |
| VIXW240515C00027000 | 2024-05-09 12:51PM CDT | 27.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 21 | 100 | 218.75% |
| VIXW240515C00028000 | 2024-05-06 9:05AM CDT | 28.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 139 | 218.75% |
| VIXW240515C00029000 | 2024-05-06 11:40AM CDT | 29.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 8 | 246.88% |
| VIXW240515C00030000 | 2024-05-09 9:36AM CDT | 30.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 2 | 449 | 234.38% |
| VIXW240515C00031000 | 2024-05-01 10:57AM CDT | 31.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 268.75% |
| VIXW240515C00032000 | 2024-04-25 8:30AM CDT | 32.00 | 0.22 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 250.00% |
| VIXW240515C00033000 | 2024-05-03 9:32AM CDT | 33.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 61 | 268.75% |
| VIXW240515C00035000 | 2024-05-08 1:26PM CDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 144 | 268.75% |
| VIXW240515C00038000 | 2024-04-17 2:31PM CDT | 38.00 | 0.28 | 0.00 | 0.02 | 0.00 | - | - | 174 | 287.50% |
| VIXW240515C00039000 | 2024-04-12 12:51PM CDT | 39.00 | 0.43 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 318.75% |
| VIXW240515C00040000 | 2024-05-06 8:34AM CDT | 40.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 117 | 325.00% |
| VIXW240515C00042500 | 2024-04-15 12:11PM CDT | 42.50 | 0.26 | 0.00 | 0.04 | 0.00 | - | 57 | 102 | 337.50% |
| VIXW240515C00045000 | 2024-04-29 11:26AM CDT | 45.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 317 | 329 | 306.25% |
| VIXW240515C00047500 | 2024-04-29 10:51AM CDT | 47.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 1,700 | 365.63% |
| VIXW240515C00050000 | 2024-05-02 12:00PM CDT | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1,001 | 1,136 | 375.00% |
| VIXW240515C00055000 | 2024-05-06 8:34AM CDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 319 | 396.88% |
| VIXW240515C00060000 | 2024-04-29 10:51AM CDT | 60.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1,700 | 1,715 | 418.75% |
| VIXW240515C00065000 | 2024-04-22 10:10AM CDT | 65.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 20 | 425.00% |
| VIXW240515C00085000 | 2024-04-23 10:15AM CDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 14 | 481.25% |
| VIXW240515C00100000 | 2024-04-29 11:21AM CDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 512.50% |
Opciones de ventapor15 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515P00012000 | 2024-05-09 1:08PM CDT | 12.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 31 | 39.06% |
| VIXW240515P00012500 | 2024-05-08 2:52PM CDT | 12.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 25 | 28.13% |
| VIXW240515P00013000 | 2024-05-09 12:09PM CDT | 13.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 45 | 606 | 11.13% |
| VIXW240515P00013500 | 2024-05-09 12:58PM CDT | 13.50 | 0.16 | 0.06 | 0.16 | +0.01 | +6.67% | 14 | 450 | 0.00% |
| VIXW240515P00014000 | 2024-05-09 10:56AM CDT | 14.00 | 0.36 | 0.30 | 0.40 | -0.01 | -2.70% | 71 | 243 | 0.00% |
| VIXW240515P00014500 | 2024-05-08 9:28AM CDT | 14.50 | 0.70 | 0.54 | 0.89 | 0.00 | - | 5 | 66 | 0.00% |
| VIXW240515P00015000 | 2024-05-09 12:25PM CDT | 15.00 | 1.18 | 0.93 | 1.20 | +0.16 | +15.69% | 72 | 536 | 0.00% |
| VIXW240515P00016000 | 2024-05-09 10:45AM CDT | 16.00 | 2.05 | 1.83 | 2.05 | -0.05 | -2.38% | 10 | 712 | 0.00% |
| VIXW240515P00017000 | 2024-05-09 9:27AM CDT | 17.00 | 2.87 | 2.78 | 3.16 | -0.13 | -4.33% | 51 | 1,525 | 0.00% |
| VIXW240515P00018000 | 2024-05-09 10:33AM CDT | 18.00 | 3.95 | 3.90 | 4.00 | +0.16 | +4.22% | 5 | 41 | 0.00% |
| VIXW240515P00019000 | 2024-05-08 1:57PM CDT | 19.00 | 4.95 | 4.74 | 5.13 | 0.00 | - | 5 | 23 | 0.00% |
| VIXW240515P00020000 | 2024-05-07 11:58AM CDT | 20.00 | 5.60 | 5.74 | 6.21 | 0.00 | - | 2 | 13 | 0.00% |
| VIXW240515P00021000 | 2024-04-22 12:27PM CDT | 21.00 | 4.75 | 6.72 | 7.21 | 0.00 | - | 20 | 10 | 0.00% |
| VIXW240515P00022000 | 2024-05-09 9:09AM CDT | 22.00 | 7.90 | 7.71 | 8.21 | +2.70 | +51.92% | 5 | 15 | 0.00% |
| VIXW240515P00023000 | 2024-05-06 12:12PM CDT | 23.00 | 8.38 | 8.70 | 9.20 | 0.00 | - | 2 | 16 | 0.00% |
| VIXW240515P00024000 | 2024-04-16 10:18AM CDT | 24.00 | 7.10 | 9.70 | 10.20 | 0.00 | - | 2 | 4 | 0.00% |
| VIXW240515P00030000 | 2024-05-07 2:13PM CDT | 30.00 | 15.64 | 15.42 | 16.44 | 0.00 | - | 5 | 9 | 0.00% |
| VIXW240515P00040000 | 2024-05-07 2:43PM CDT | 40.00 | 25.87 | 25.42 | 26.44 | 0.00 | - | 10 | 4 | 0.00% |
| VIXW240515P00060000 | 2024-05-01 8:31AM CDT | 60.00 | 43.85 | 45.40 | 46.41 | 0.00 | - | 5 | 6 | 0.00% |
| VIXW240515P00065000 | 2024-05-01 8:33AM CDT | 65.00 | 48.95 | 50.40 | 51.41 | 0.00 | - | - | 5 | 0.00% |
| VIXW240515P00070000 | 2024-05-01 8:33AM CDT | 70.00 | 53.95 | 55.39 | 56.40 | 0.00 | - | - | 6 | 0.00% |
| VIXW240515P00080000 | 2024-04-22 8:38AM CDT | 80.00 | 62.50 | 65.38 | 66.39 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.