CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:15PM CDT
Opciones de comprapor21 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240821C00009000 | 2024-07-25 11:38AM CDT | 9.00 | 7.30 | 6.90 | 7.25 | 0.00 | - | 1 | 3,742 | 0.00% |
| VIX240821C00010000 | 2024-07-26 2:44PM CDT | 10.00 | 6.21 | 5.95 | 6.25 | -0.94 | -13.15% | 1 | 2,261 | 0.00% |
| VIX240821C00010500 | 2024-07-26 11:35AM CDT | 10.50 | 5.65 | 5.45 | 5.75 | -0.85 | -13.08% | 40 | 479 | 0.00% |
| VIX240821C00011000 | 2024-07-26 3:10PM CDT | 11.00 | 5.10 | 4.95 | 5.25 | -1.02 | -16.67% | 52 | 4,896 | 0.00% |
| VIX240821C00011500 | 2024-07-26 3:07PM CDT | 11.50 | 4.68 | 4.45 | 4.75 | -0.89 | -15.98% | 24 | 1,988 | 0.00% |
| VIX240821C00012000 | 2024-07-26 3:07PM CDT | 12.00 | 4.17 | 3.95 | 4.25 | -1.08 | -20.57% | 15 | 24,876 | 0.00% |
| VIX240821C00012500 | 2024-07-26 2:56PM CDT | 12.50 | 3.80 | 3.50 | 3.80 | -0.74 | -16.30% | 27 | 5,294 | 0.00% |
| VIX240821C00013000 | 2024-07-26 2:06PM CDT | 13.00 | 3.45 | 3.05 | 3.30 | -0.80 | -18.82% | 105 | 9,114 | 0.00% |
| VIX240821C00013500 | 2024-07-26 3:06PM CDT | 13.50 | 2.81 | 2.71 | 2.82 | -0.94 | -25.07% | 24 | 8,477 | 0.00% |
| VIX240821C00014000 | 2024-07-26 3:07PM CDT | 14.00 | 2.45 | 2.35 | 2.46 | -1.05 | -30.00% | 5,197 | 103,417 | 43.36% |
| VIX240821C00014500 | 2024-07-26 3:07PM CDT | 14.50 | 2.16 | 2.03 | 2.14 | -0.94 | -30.32% | 63 | 60,508 | 54.49% |
| VIX240821C00015000 | 2024-07-26 3:10PM CDT | 15.00 | 1.85 | 1.77 | 1.88 | -0.92 | -33.21% | 522 | 133,864 | 58.59% |
| VIX240821C00016000 | 2024-07-26 3:14PM CDT | 16.00 | 1.43 | 1.38 | 1.48 | -0.79 | -35.59% | 15,317 | 248,877 | 71.19% |
| VIX240821C00017000 | 2024-07-26 3:14PM CDT | 17.00 | 1.16 | 1.11 | 1.21 | -0.61 | -34.46% | 7,208 | 242,004 | 81.45% |
| VIX240821C00018000 | 2024-07-26 2:34PM CDT | 18.00 | 0.99 | 0.93 | 1.02 | -0.50 | -33.56% | 1,021 | 152,807 | 90.82% |
| VIX240821C00019000 | 2024-07-26 3:00PM CDT | 19.00 | 0.85 | 0.80 | 0.89 | -0.42 | -33.07% | 393 | 69,135 | 99.61% |
| VIX240821C00020000 | 2024-07-26 3:12PM CDT | 20.00 | 0.75 | 0.70 | 0.79 | -0.42 | -35.90% | 3,849 | 209,597 | 107.42% |
| VIX240821C00021000 | 2024-07-26 2:38PM CDT | 21.00 | 0.70 | 0.62 | 0.71 | -0.28 | -28.57% | 5,346 | 213,719 | 114.65% |
| VIX240821C00022000 | 2024-07-26 2:58PM CDT | 22.00 | 0.63 | 0.59 | 0.65 | -0.29 | -31.52% | 5,975 | 139,472 | 122.66% |
| VIX240821C00023000 | 2024-07-26 2:32PM CDT | 23.00 | 0.58 | 0.51 | 0.60 | -0.18 | -23.68% | 2,383 | 56,241 | 127.93% |
| VIX240821C00024000 | 2024-07-26 2:57PM CDT | 24.00 | 0.54 | 0.47 | 0.55 | -0.11 | -16.92% | 6,607 | 73,257 | 133.59% |
| VIX240821C00025000 | 2024-07-26 2:59PM CDT | 25.00 | 0.50 | 0.45 | 0.52 | -0.21 | -29.58% | 19,268 | 264,761 | 140.14% |
| VIX240821C00026000 | 2024-07-26 2:57PM CDT | 26.00 | 0.47 | 0.40 | 0.48 | 0.00 | - | 90 | 30,674 | 144.14% |
| VIX240821C00027000 | 2024-07-26 2:59PM CDT | 27.00 | 0.44 | 0.37 | 0.45 | -0.16 | -26.67% | 263 | 48,530 | 148.63% |
| VIX240821C00028000 | 2024-07-26 3:14PM CDT | 28.00 | 0.38 | 0.35 | 0.43 | -0.18 | -32.14% | 19,063 | 97,137 | 153.71% |
| VIX240821C00029000 | 2024-07-26 3:14PM CDT | 29.00 | 0.36 | 0.32 | 0.41 | -0.17 | -32.08% | 902 | 57,415 | 157.81% |
| VIX240821C00030000 | 2024-07-26 3:14PM CDT | 30.00 | 0.32 | 0.30 | 0.38 | -0.20 | -38.46% | 2,160 | 118,011 | 161.13% |
| VIX240821C00031000 | 2024-07-26 2:57PM CDT | 31.00 | 0.35 | 0.29 | 0.37 | -0.11 | -23.91% | 5 | 50,631 | 166.02% |
| VIX240821C00032000 | 2024-07-26 2:58PM CDT | 32.00 | 0.32 | 0.27 | 0.35 | -0.13 | -28.89% | 35 | 10,438 | 169.14% |
| VIX240821C00033000 | 2024-07-26 9:34AM CDT | 33.00 | 0.34 | 0.25 | 0.33 | +0.03 | +9.68% | 30 | 25,117 | 171.88% |
| VIX240821C00034000 | 2024-07-25 12:16PM CDT | 34.00 | 0.29 | 0.24 | 0.32 | 0.00 | - | 2 | 17,402 | 175.78% |
| VIX240821C00035000 | 2024-07-26 2:24PM CDT | 35.00 | 0.28 | 0.22 | 0.30 | 0.00 | - | 101 | 49,056 | 177.73% |
| VIX240821C00036000 | 2024-07-26 3:00PM CDT | 36.00 | 0.26 | 0.21 | 0.29 | -0.10 | -27.78% | 158 | 52,661 | 181.25% |
| VIX240821C00037000 | 2024-07-26 2:57PM CDT | 37.00 | 0.26 | 0.20 | 0.28 | -0.09 | -25.71% | 197 | 13,844 | 183.98% |
| VIX240821C00038000 | 2024-07-25 12:28PM CDT | 38.00 | 0.26 | 0.19 | 0.26 | 0.00 | - | 2 | 32,522 | 185.94% |
| VIX240821C00039000 | 2024-07-25 2:56PM CDT | 39.00 | 0.31 | 0.18 | 0.25 | 0.00 | - | 911 | 14,660 | 188.67% |
| VIX240821C00040000 | 2024-07-26 3:07PM CDT | 40.00 | 0.20 | 0.17 | 0.24 | -0.09 | -31.03% | 5,041 | 183,121 | 191.02% |
| VIX240821C00042500 | 2024-07-25 11:16AM CDT | 42.50 | 0.20 | 0.14 | 0.22 | 0.00 | - | 35 | 144,607 | 195.70% |
| VIX240821C00045000 | 2024-07-26 3:07PM CDT | 45.00 | 0.17 | 0.16 | 0.20 | -0.03 | -15.00% | 1,785 | 180,506 | 204.30% |
| VIX240821C00047500 | 2024-07-26 12:53PM CDT | 47.50 | 0.17 | 0.11 | 0.18 | -0.07 | -29.17% | 3 | 218,593 | 204.69% |
| VIX240821C00050000 | 2024-07-26 2:35PM CDT | 50.00 | 0.15 | 0.10 | 0.17 | -0.02 | -11.76% | 10,072 | 60,797 | 209.77% |
| VIX240821C00055000 | 2024-07-26 2:59PM CDT | 55.00 | 0.13 | 0.07 | 0.15 | -0.03 | -18.75% | 72 | 61,842 | 216.41% |
| VIX240821C00060000 | 2024-07-25 3:03PM CDT | 60.00 | 0.11 | 0.06 | 0.13 | -0.04 | -26.67% | 100 | 28,925 | 223.44% |
| VIX240821C00065000 | 2024-07-26 10:43AM CDT | 65.00 | 0.09 | 0.04 | 0.12 | -0.01 | -10.00% | 8 | 4,235 | 228.91% |
| VIX240821C00070000 | 2024-07-26 9:38AM CDT | 70.00 | 0.08 | 0.03 | 0.11 | -0.01 | -11.11% | 6 | 52,421 | 234.38% |
| VIX240821C00075000 | 2024-07-24 2:24PM CDT | 75.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 6,640 | 16,706 | 240.63% |
| VIX240821C00080000 | 2024-07-25 10:56AM CDT | 80.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 17 | 54,007 | 243.75% |
| VIX240821C00085000 | 2024-07-25 9:02AM CDT | 85.00 | 0.08 | 0.01 | 0.09 | 0.00 | - | 93 | 7,969 | 248.44% |
| VIX240821C00090000 | 2024-06-11 1:01PM CDT | 90.00 | 0.08 | 0.01 | 0.09 | 0.00 | - | 6 | 300 | 254.69% |
| VIX240821C00095000 | 2024-07-16 2:23PM CDT | 95.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 15 | 44 | 254.69% |
| VIX240821C00100000 | 2024-07-25 9:17AM CDT | 100.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 103 | 1,798 | 257.81% |
| VIX240821C00110000 | 2024-07-25 11:30AM CDT | 110.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 100 | 575 | 268.75% |
| VIX240821C00120000 | 2024-07-22 11:51AM CDT | 120.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 100 | 432 | 273.44% |
| VIX240821C00130000 | 2024-07-24 2:15PM CDT | 130.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 200 | 335 | 282.81% |
| VIX240821C00140000 | 2024-07-25 12:05PM CDT | 140.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 285 | 290.63% |
| VIX240821C00150000 | 2024-07-25 9:02AM CDT | 150.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 164 | 293.75% |
| VIX240821C00160000 | 2024-07-24 1:47PM CDT | 160.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 118 | 300.00% |
| VIX240821C00170000 | 2024-07-17 10:02AM CDT | 170.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 59 | 306.25% |
| VIX240821C00180000 | 2024-07-18 12:55PM CDT | 180.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 112 | 8,131 | 312.50% |
Opciones de ventapor21 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240821P00009000 | 2024-07-18 11:15AM CDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 50.00% |
| VIX240821P00010000 | 2024-07-25 8:31AM CDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 42,185 | 50.00% |
| VIX240821P00010500 | 2024-07-26 10:52AM CDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 17,292 | 50.00% |
| VIX240821P00011000 | 2024-07-26 1:44PM CDT | 11.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 225 | 17,286 | 70.31% |
| VIX240821P00011500 | 2024-07-26 3:07PM CDT | 11.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 22 | 26,582 | 65.63% |
| VIX240821P00012000 | 2024-07-26 3:10PM CDT | 12.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 1,140 | 144,981 | 63.28% |
| VIX240821P00012500 | 2024-07-26 2:44PM CDT | 12.50 | 0.04 | 0.02 | 0.08 | +0.01 | +33.33% | 1,585 | 147,708 | 61.72% |
| VIX240821P00013000 | 2024-07-26 3:10PM CDT | 13.00 | 0.09 | 0.06 | 0.13 | +0.04 | +80.00% | 5,678 | 172,360 | 63.28% |
| VIX240821P00013500 | 2024-07-26 3:13PM CDT | 13.50 | 0.16 | 0.14 | 0.22 | +0.05 | +45.45% | 10,089 | 96,074 | 66.02% |
| VIX240821P00014000 | 2024-07-26 3:07PM CDT | 14.00 | 0.29 | 0.27 | 0.35 | +0.10 | +52.63% | 10,820 | 236,764 | 69.73% |
| VIX240821P00014500 | 2024-07-26 3:14PM CDT | 14.50 | 0.50 | 0.45 | 0.54 | +0.18 | +56.25% | 3,325 | 167,813 | 74.02% |
| VIX240821P00015000 | 2024-07-26 2:59PM CDT | 15.00 | 0.73 | 0.69 | 0.78 | +0.22 | +43.14% | 5,547 | 254,700 | 78.91% |
| VIX240821P00016000 | 2024-07-26 2:59PM CDT | 16.00 | 1.31 | 1.28 | 1.39 | +0.42 | +47.19% | 18,980 | 177,578 | 88.48% |
| VIX240821P00017000 | 2024-07-26 2:59PM CDT | 17.00 | 1.99 | 2.01 | 2.11 | +0.51 | +34.46% | 5,083 | 68,122 | 98.05% |
| VIX240821P00018000 | 2024-07-26 3:00PM CDT | 18.00 | 2.84 | 2.82 | 2.92 | +0.52 | +22.41% | 94 | 30,021 | 107.52% |
| VIX240821P00019000 | 2024-07-26 1:49PM CDT | 19.00 | 3.60 | 3.65 | 3.80 | +0.61 | +20.40% | 6 | 5,304 | 116.11% |
| VIX240821P00020000 | 2024-07-26 2:44PM CDT | 20.00 | 4.60 | 4.55 | 4.70 | +0.60 | +15.00% | 49 | 5,935 | 124.90% |
| VIX240821P00021000 | 2024-07-26 1:54PM CDT | 21.00 | 5.45 | 5.50 | 5.65 | +0.20 | +3.81% | 19 | 1,298 | 134.96% |
| VIX240821P00022000 | 2024-07-26 10:17AM CDT | 22.00 | 6.40 | 6.40 | 6.55 | +0.25 | +4.07% | 2 | 577 | 140.23% |
| VIX240821P00023000 | 2024-07-26 3:12PM CDT | 23.00 | 7.45 | 7.35 | 7.50 | +0.13 | +1.78% | 2 | 727 | 147.46% |
| VIX240821P00024000 | 2024-07-25 2:25PM CDT | 24.00 | 8.33 | 8.30 | 8.45 | +0.38 | +4.78% | 15 | 7,400 | 153.81% |
| VIX240821P00025000 | 2024-07-25 1:42PM CDT | 25.00 | 8.90 | 9.25 | 9.40 | 0.00 | - | 2 | 748 | 159.18% |
| VIX240821P00026000 | 2024-07-26 12:47PM CDT | 26.00 | 10.05 | 10.25 | 10.40 | +0.70 | +7.49% | 2 | 330 | 167.77% |
| VIX240821P00027000 | 2024-07-25 10:10AM CDT | 27.00 | 10.70 | 11.20 | 11.35 | 0.00 | - | 50 | 79 | 171.78% |
| VIX240821P00028000 | 2024-07-25 9:16AM CDT | 28.00 | 11.10 | 12.15 | 12.30 | 0.00 | - | 10 | 115 | 175.00% |
| VIX240821P00029000 | 2024-07-24 11:58AM CDT | 29.00 | 12.90 | 13.10 | 13.35 | 0.00 | - | 45 | 2,721 | 182.23% |
| VIX240821P00030000 | 2024-07-25 8:41AM CDT | 30.00 | 13.90 | 14.05 | 14.35 | +0.35 | +2.58% | 2 | 229 | 186.72% |
| VIX240821P00031000 | 2024-07-25 9:54AM CDT | 31.00 | 14.64 | 15.05 | 15.30 | 0.00 | - | 20 | 69 | 190.63% |
| VIX240821P00032000 | 2024-07-25 9:46AM CDT | 32.00 | 15.46 | 16.00 | 16.30 | 0.00 | - | 3 | 7 | 194.34% |
| VIX240821P00033000 | 2024-07-26 9:12AM CDT | 33.00 | 16.80 | 17.00 | 17.25 | +0.53 | +3.26% | 1 | 9 | 197.66% |
| VIX240821P00034000 | 2024-07-22 9:01AM CDT | 34.00 | 18.55 | 17.95 | 18.25 | 0.00 | - | 39 | 39 | 200.59% |
| VIX240821P00035000 | 2024-07-25 9:57AM CDT | 35.00 | 18.35 | 18.95 | 19.25 | 0.00 | - | 1 | 190 | 205.86% |
| VIX240821P00036000 | 2024-06-13 1:43PM CDT | 36.00 | 21.26 | 21.95 | 22.30 | 0.00 | - | 1 | 1 | 358.79% |
| VIX240821P00037000 | 2024-07-25 9:06AM CDT | 37.00 | 20.00 | 20.90 | 21.20 | 0.00 | - | 1 | 2 | 210.35% |
| VIX240821P00038000 | 2024-07-24 2:47PM CDT | 38.00 | 21.30 | 21.90 | 22.20 | 0.00 | - | 1 | 2 | 214.84% |
| VIX240821P00039000 | 2024-07-25 2:22PM CDT | 39.00 | 22.48 | 22.90 | 23.15 | 0.00 | - | 1 | 3 | 216.41% |
| VIX240821P00040000 | 2024-07-19 1:49PM CDT | 40.00 | 24.13 | 23.90 | 24.15 | 0.00 | - | 2 | 38 | 220.90% |
| VIX240821P00042500 | 2024-04-15 9:29PM CDT | 42.50 | 23.75 | 27.15 | 27.35 | 0.00 | - | 1 | 0 | 299.41% |
| VIX240821P00045000 | 2024-07-24 2:58PM CDT | 45.00 | 28.05 | 28.80 | 29.10 | 0.00 | - | 2 | 3 | 230.47% |
| VIX240821P00047500 | 2023-12-05 12:02PM CDT | 47.50 | 28.45 | 28.65 | 29.85 | 0.00 | - | - | 2 | 0.00% |
| VIX240821P00050000 | 2024-04-29 10:27AM CDT | 50.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIX240821P00055000 | 2024-02-12 10:24AM CDT | 55.00 | 36.95 | 36.60 | 36.80 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240821P00060000 | 2024-07-15 10:22AM CDT | 60.00 | 45.85 | 43.70 | 44.00 | 0.00 | - | 3 | 34 | 258.59% |
| VIX240821P00065000 | 2024-06-20 2:17PM CDT | 65.00 | 49.03 | 0.00 | 0.00 | 0.00 | - | 7 | 43 | 0.00% |
| VIX240821P00075000 | 2024-07-24 10:25AM CDT | 75.00 | 58.61 | 58.60 | 58.90 | 0.00 | - | - | 100 | 267.19% |
| VIX240821P00080000 | 2024-07-18 2:34PM CDT | 80.00 | 64.37 | 63.60 | 63.90 | 0.00 | - | 20 | 22 | 275.78% |
| VIX240821P00085000 | 2024-07-19 2:05PM CDT | 85.00 | 68.85 | 68.55 | 68.85 | 0.00 | - | 1 | 2 | 267.19% |
| VIX240821P00100000 | 2024-07-19 2:05PM CDT | 100.00 | 83.90 | 83.50 | 83.80 | 0.00 | - | 1 | 3 | 261.72% |
| VIX240821P00110000 | 2024-03-18 2:34PM CDT | 110.00 | 90.05 | 89.95 | 90.25 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00120000 | 2024-07-15 2:24PM CDT | 120.00 | 105.32 | 103.40 | 103.70 | 0.00 | - | 1 | 1 | 310.16% |
| VIX240821P00130000 | 2024-07-15 2:24PM CDT | 130.00 | 115.27 | 113.35 | 113.65 | 0.00 | - | 1 | 1 | 292.19% |
| VIX240821P00140000 | 2024-03-18 2:25PM CDT | 140.00 | 119.30 | 119.35 | 119.60 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00150000 | 2024-06-10 10:49AM CDT | 150.00 | 133.55 | 134.80 | 135.15 | 0.00 | - | 75 | 78 | 520.90% |
| VIX240821P00160000 | 2024-07-22 9:18AM CDT | 160.00 | 143.85 | 143.25 | 143.55 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00170000 | 2024-07-22 9:18AM CDT | 170.00 | 153.81 | 153.20 | 153.50 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00180000 | 2024-07-25 1:36PM CDT | 180.00 | 162.74 | 163.15 | 163.50 | 0.00 | - | 13 | 325 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.