CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:47PM CDT. Mercado abierto.
Opciones de comprapor24 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240424C00010000 | 2024-04-18 11:52AM CDT | 10.00 | 7.90 | 7.20 | 8.85 | +0.25 | +3.27% | 1 | 69 | 162.50% |
| VIXW240424C00011000 | 2024-04-12 12:58PM CDT | 11.00 | 6.48 | 6.20 | 7.85 | 0.00 | - | 40 | 21 | 137.50% |
| VIXW240424C00011500 | 2024-04-10 11:14AM CDT | 11.50 | 4.50 | 5.70 | 7.35 | 0.00 | - | 1 | 4 | 131.25% |
| VIXW240424C00012000 | 2024-04-12 12:48PM CDT | 12.00 | 5.50 | 5.20 | 6.85 | 0.00 | - | 2 | 39 | 118.75% |
| VIXW240424C00012500 | 2024-04-05 11:04AM CDT | 12.50 | 3.40 | 4.70 | 6.36 | 0.00 | - | 5 | 60 | 115.63% |
| VIXW240424C00013000 | 2024-04-17 11:46AM CDT | 13.00 | 5.50 | 4.28 | 5.49 | 0.00 | - | 120 | 257 | 246.88% |
| VIXW240424C00013500 | 2024-04-17 12:29PM CDT | 13.50 | 4.58 | 3.74 | 5.33 | 0.00 | - | 3 | 241 | 100.00% |
| VIXW240424C00014000 | 2024-04-18 9:54AM CDT | 14.00 | 3.40 | 3.24 | 4.83 | -0.71 | -17.27% | 1 | 594 | 89.06% |
| VIXW240424C00014500 | 2024-04-17 10:33AM CDT | 14.50 | 3.51 | 3.30 | 3.78 | 0.00 | - | 7 | 820 | 82.81% |
| VIXW240424C00015000 | 2024-04-18 9:03AM CDT | 15.00 | 3.09 | 2.84 | 3.32 | +0.24 | +8.42% | 44 | 964 | 88.67% |
| VIXW240424C00016000 | 2024-04-18 1:41PM CDT | 16.00 | 2.11 | 1.93 | 2.33 | +0.07 | +3.43% | 39 | 2,039 | 75.00% |
| VIXW240424C00017000 | 2024-04-18 12:54PM CDT | 17.00 | 1.49 | 1.20 | 1.55 | +0.04 | +2.76% | 837 | 983 | 78.52% |
| VIXW240424C00018000 | 2024-04-18 1:36PM CDT | 18.00 | 0.97 | 0.72 | 0.99 | +0.12 | +14.12% | 1,810 | 5,889 | 84.96% |
| VIXW240424C00019000 | 2024-04-18 1:07PM CDT | 19.00 | 0.64 | 0.49 | 0.69 | -0.06 | -8.57% | 714 | 3,351 | 98.44% |
| VIXW240424C00020000 | 2024-04-18 1:45PM CDT | 20.00 | 0.45 | 0.42 | 0.45 | -0.05 | -9.80% | 1,319 | 5,085 | 111.33% |
| VIXW240424C00021000 | 2024-04-18 1:31PM CDT | 21.00 | 0.28 | 0.24 | 0.38 | -0.16 | -36.36% | 181 | 2,407 | 119.73% |
| VIXW240424C00022000 | 2024-04-18 11:53AM CDT | 22.00 | 0.24 | 0.19 | 0.32 | -0.06 | -20.00% | 111 | 1,039 | 132.42% |
| VIXW240424C00023000 | 2024-04-18 12:13PM CDT | 23.00 | 0.29 | 0.14 | 0.27 | -0.03 | -9.38% | 18 | 2,081 | 141.80% |
| VIXW240424C00024000 | 2024-04-18 11:43AM CDT | 24.00 | 0.15 | 0.11 | 0.21 | +0.01 | +7.14% | 4 | 8,211 | 148.83% |
| VIXW240424C00025000 | 2024-04-18 1:31PM CDT | 25.00 | 0.22 | 0.09 | 0.21 | +0.04 | +22.22% | 1,552 | 3,849 | 161.33% |
| VIXW240424C00026000 | 2024-04-18 9:50AM CDT | 26.00 | 0.14 | 0.07 | 0.19 | -0.05 | -26.32% | 17 | 1,226 | 169.92% |
| VIXW240424C00027000 | 2024-04-18 10:46AM CDT | 27.00 | 0.13 | 0.10 | 0.17 | -0.02 | -13.33% | 4 | 369 | 184.38% |
| VIXW240424C00028000 | 2024-04-17 2:02PM CDT | 28.00 | 0.13 | 0.04 | 0.15 | 0.00 | - | 23 | 161 | 183.59% |
| VIXW240424C00029000 | 2024-04-16 9:03AM CDT | 29.00 | 0.33 | 0.03 | 0.14 | 0.00 | - | 5 | 54 | 190.63% |
| VIXW240424C00030000 | 2024-04-18 1:32PM CDT | 30.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 642 | 1,347 | 199.22% |
| VIXW240424C00031000 | 2024-04-18 8:37AM CDT | 31.00 | 0.09 | 0.02 | 0.12 | 0.00 | - | 100 | 58 | 204.69% |
| VIXW240424C00032000 | 2024-04-15 8:45AM CDT | 32.00 | 0.13 | 0.01 | 0.12 | 0.00 | - | 8 | 319 | 210.94% |
| VIXW240424C00033000 | 2024-04-16 12:58PM CDT | 33.00 | 0.20 | 0.00 | 0.11 | 0.00 | - | 21 | 64 | 214.06% |
| VIXW240424C00034000 | 2024-04-15 12:48PM CDT | 34.00 | 0.19 | 0.00 | 0.11 | 0.00 | - | 1 | 113 | 222.66% |
| VIXW240424C00035000 | 2024-04-17 11:10AM CDT | 35.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 238 | 259 | 231.25% |
| VIXW240424C00036000 | 2024-04-17 11:07AM CDT | 36.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 8 | 9 | 231.25% |
| VIXW240424C00037000 | 2024-04-18 10:53AM CDT | 37.00 | 0.04 | 0.00 | 0.09 | -0.02 | -33.33% | 2 | 82 | 239.06% |
| VIXW240424C00038000 | 2024-04-16 1:42PM CDT | 38.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 17 | 79 | 246.88% |
| VIXW240424C00039000 | 2024-04-18 10:08AM CDT | 39.00 | 0.04 | 0.00 | 0.08 | -0.02 | -33.33% | 39 | 2,187 | 250.00% |
| VIXW240424C00040000 | 2024-04-18 9:05AM CDT | 40.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 14 | 767 | 256.25% |
| VIXW240424C00042500 | 2024-04-17 8:39AM CDT | 42.50 | 0.04 | 0.01 | 0.08 | 0.00 | - | 3 | 21 | 276.56% |
| VIXW240424C00045000 | 2024-04-18 9:50AM CDT | 45.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 8 | 3 | 262.50% |
| VIXW240424C00047500 | 2024-04-18 9:36AM CDT | 47.50 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 1 | 8 | 275.00% |
| VIXW240424C00050000 | 2024-04-18 9:31AM CDT | 50.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 43 | 257 | 287.50% |
| VIXW240424C00070000 | 2024-04-15 11:04AM CDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 375.00% |
| VIXW240424C00095000 | 2024-03-18 8:59AM CDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opciones de ventapor24 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240424P00011500 | 2024-04-09 11:04AM CDT | 11.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 13 | 140.63% |
| VIXW240424P00012000 | 2024-04-18 10:12AM CDT | 12.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 58 | 128.13% |
| VIXW240424P00012500 | 2024-04-17 11:19AM CDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 219 | 115.63% |
| VIXW240424P00013000 | 2024-04-17 1:11PM CDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 200 | 1,480 | 112.50% |
| VIXW240424P00013500 | 2024-04-15 8:30AM CDT | 13.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 352 | 100.00% |
| VIXW240424P00014000 | 2024-04-18 9:11AM CDT | 14.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 3,330 | 89.06% |
| VIXW240424P00014500 | 2024-04-18 12:29PM CDT | 14.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 40 | 1,921 | 78.13% |
| VIXW240424P00015000 | 2024-04-18 1:31PM CDT | 15.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 271 | 4,307 | 78.91% |
| VIXW240424P00016000 | 2024-04-18 1:33PM CDT | 16.00 | 0.08 | 0.10 | 0.17 | -0.10 | -55.56% | 390 | 2,046 | 79.69% |
| VIXW240424P00017000 | 2024-04-18 1:12PM CDT | 17.00 | 0.32 | 0.36 | 0.38 | -0.15 | -31.91% | 446 | 1,358 | 80.27% |
| VIXW240424P00018000 | 2024-04-18 1:04PM CDT | 18.00 | 0.85 | 0.75 | 0.85 | -0.15 | -15.00% | 213 | 361 | 81.45% |
| VIXW240424P00019000 | 2024-04-18 11:34AM CDT | 19.00 | 1.85 | 1.40 | 1.72 | +0.07 | +3.93% | 258 | 359 | 97.27% |
| VIXW240424P00020000 | 2024-04-18 8:53AM CDT | 20.00 | 2.24 | 2.20 | 2.53 | -0.02 | -0.88% | 25 | 401 | 105.27% |
| VIXW240424P00021000 | 2024-04-17 12:50PM CDT | 21.00 | 3.31 | 3.11 | 3.46 | -0.01 | -0.30% | 5 | 10 | 119.14% |
| VIXW240424P00022000 | 2024-04-16 8:59AM CDT | 22.00 | 4.49 | 4.04 | 4.42 | 0.00 | - | 5 | 6 | 131.64% |
| VIXW240424P00023000 | 2024-04-16 2:00PM CDT | 23.00 | 5.64 | 4.98 | 5.38 | 0.00 | - | 3 | 17 | 141.02% |
| VIXW240424P00025000 | 2024-04-17 1:42PM CDT | 25.00 | 7.50 | 6.91 | 7.31 | 0.00 | - | 4 | 10 | 156.25% |
| VIXW240424P00026000 | 2024-04-16 2:05PM CDT | 26.00 | 8.46 | 7.82 | 8.30 | 0.00 | - | 5 | 19 | 153.91% |
| VIXW240424P00028000 | 2024-04-11 11:40AM CDT | 28.00 | 12.10 | 9.82 | 10.30 | 0.00 | - | - | 4 | 177.34% |
| VIXW240424P00029000 | 2024-04-15 1:13PM CDT | 29.00 | 11.14 | 10.81 | 11.29 | 0.00 | - | 5 | 1 | 184.38% |
| VIXW240424P00030000 | 2024-04-17 8:56AM CDT | 30.00 | 12.55 | 11.80 | 12.28 | 0.00 | - | 20 | 21 | 189.06% |
| VIXW240424P00035000 | 2024-04-10 9:18AM CDT | 35.00 | 18.92 | 16.76 | 17.24 | 0.00 | - | - | 1 | 201.56% |
| VIXW240424P00090000 | 2024-04-09 11:46AM CDT | 90.00 | 73.99 | 71.08 | 72.74 | 0.00 | - | - | 1 | 707.42% |
| VIXW240424P00100000 | 2024-04-09 2:22PM CDT | 100.00 | 84.06 | 81.07 | 82.72 | 0.00 | - | 4 | 4 | 733.59% |
© 2024 Yahoo. Todos los derechos reservados.