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 compra
21 de agosto de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 7.30 | 0.00 | - | 1 | 3,742 | 9.00 | 0.01 | 0.00 | - | 3 | 154 |
| 6.21 | -0.94 | -13.15% | 1 | 2,261 | 10.00 | 0.01 | 0.00 | - | 1 | 42,185 |
| 5.65 | -0.85 | -13.08% | 40 | 479 | 10.50 | 0.01 | 0.00 | - | 1 | 17,292 |
| 5.10 | -1.02 | -16.67% | 52 | 4,896 | 11.00 | 0.02 | +0.01 | +100.00% | 225 | 17,286 |
| 4.68 | -0.89 | -15.98% | 24 | 1,988 | 11.50 | 0.01 | 0.00 | - | 22 | 26,582 |
| 4.17 | -1.08 | -20.57% | 15 | 24,876 | 12.00 | 0.01 | -0.02 | -66.67% | 1,140 | 144,981 |
| 3.80 | -0.74 | -16.30% | 27 | 5,294 | 12.50 | 0.04 | +0.01 | +33.33% | 1,585 | 147,708 |
| 3.45 | -0.80 | -18.82% | 105 | 9,114 | 13.00 | 0.09 | +0.04 | +80.00% | 5,678 | 172,360 |
| 2.81 | -0.94 | -25.07% | 24 | 8,477 | 13.50 | 0.16 | +0.05 | +45.45% | 10,089 | 96,074 |
| 2.45 | -1.05 | -30.00% | 5,197 | 103,417 | 14.00 | 0.29 | +0.10 | +52.63% | 10,820 | 236,764 |
| 2.16 | -0.94 | -30.32% | 63 | 60,508 | 14.50 | 0.50 | +0.18 | +56.25% | 3,325 | 167,813 |
| 1.85 | -0.92 | -33.21% | 522 | 133,864 | 15.00 | 0.73 | +0.22 | +43.14% | 5,547 | 254,700 |
| 1.43 | -0.79 | -35.59% | 15,317 | 248,877 | 16.00 | 1.31 | +0.42 | +47.19% | 18,980 | 177,578 |
| 1.16 | -0.61 | -34.46% | 7,208 | 242,004 | 17.00 | 1.99 | +0.51 | +34.46% | 5,083 | 68,122 |
| 0.99 | -0.50 | -33.56% | 1,021 | 152,807 | 18.00 | 2.84 | +0.52 | +22.41% | 94 | 30,021 |
| 0.85 | -0.42 | -33.07% | 393 | 69,135 | 19.00 | 3.60 | +0.61 | +20.40% | 6 | 5,304 |
| 0.75 | -0.42 | -35.90% | 3,849 | 209,597 | 20.00 | 4.60 | +0.60 | +15.00% | 49 | 5,935 |
| 0.70 | -0.28 | -28.57% | 5,346 | 213,719 | 21.00 | 5.45 | +0.20 | +3.81% | 19 | 1,298 |
| 0.63 | -0.29 | -31.52% | 5,975 | 139,472 | 22.00 | 6.40 | +0.25 | +4.07% | 2 | 577 |
| 0.58 | -0.18 | -23.68% | 2,383 | 56,241 | 23.00 | 7.45 | +0.13 | +1.78% | 2 | 727 |
| 0.54 | -0.11 | -16.92% | 6,607 | 73,257 | 24.00 | 8.33 | +0.38 | +4.78% | 15 | 7,400 |
| 0.50 | -0.21 | -29.58% | 19,268 | 264,761 | 25.00 | 8.90 | 0.00 | - | 2 | 748 |
| 0.47 | 0.00 | - | 90 | 30,674 | 26.00 | 10.05 | +0.70 | +7.49% | 2 | 330 |
| 0.44 | -0.16 | -26.67% | 263 | 48,530 | 27.00 | 10.70 | 0.00 | - | 50 | 79 |
| 0.38 | -0.18 | -32.14% | 19,063 | 97,137 | 28.00 | 11.10 | 0.00 | - | 10 | 115 |
| 0.36 | -0.17 | -32.08% | 902 | 57,415 | 29.00 | 12.90 | 0.00 | - | 45 | 2,721 |
| 0.32 | -0.20 | -38.46% | 2,160 | 118,011 | 30.00 | 13.90 | +0.35 | +2.58% | 2 | 229 |
| 0.35 | -0.11 | -23.91% | 5 | 50,631 | 31.00 | 14.64 | 0.00 | - | 20 | 69 |
| 0.32 | -0.13 | -28.89% | 35 | 10,438 | 32.00 | 15.46 | 0.00 | - | 3 | 7 |
| 0.34 | +0.03 | +9.68% | 30 | 25,117 | 33.00 | 16.80 | +0.53 | +3.26% | 1 | 9 |
| 0.29 | 0.00 | - | 2 | 17,402 | 34.00 | 18.55 | 0.00 | - | 39 | 39 |
| 0.28 | 0.00 | - | 101 | 49,056 | 35.00 | 18.35 | 0.00 | - | 1 | 190 |
| 0.26 | -0.10 | -27.78% | 158 | 52,661 | 36.00 | 21.26 | 0.00 | - | 1 | 1 |
| 0.26 | -0.09 | -25.71% | 197 | 13,844 | 37.00 | 20.00 | 0.00 | - | 1 | 2 |
| 0.26 | 0.00 | - | 2 | 32,522 | 38.00 | 21.30 | 0.00 | - | 1 | 2 |
| 0.31 | 0.00 | - | 911 | 14,660 | 39.00 | 22.48 | 0.00 | - | 1 | 3 |
| 0.20 | -0.09 | -31.03% | 5,041 | 183,121 | 40.00 | 24.13 | 0.00 | - | 2 | 38 |
| 0.20 | 0.00 | - | 35 | 144,607 | 42.50 | 23.75 | 0.00 | - | 1 | 0 |
| 0.17 | -0.03 | -15.00% | 1,785 | 180,506 | 45.00 | 28.05 | 0.00 | - | 2 | 3 |
| 0.17 | -0.07 | -29.17% | 3 | 218,593 | 47.50 | 28.45 | 0.00 | - | - | 2 |
| 0.15 | -0.02 | -11.76% | 10,072 | 60,797 | 50.00 | 32.95 | 0.00 | - | 2 | 0 |
| 0.13 | -0.03 | -18.75% | 72 | 61,842 | 55.00 | 36.95 | 0.00 | - | 1 | 0 |
| 0.11 | -0.04 | -26.67% | 100 | 28,925 | 60.00 | 45.85 | 0.00 | - | 3 | 34 |
| 0.09 | -0.01 | -10.00% | 8 | 4,235 | 65.00 | 49.03 | 0.00 | - | 7 | 43 |
| 0.08 | -0.01 | -11.11% | 6 | 52,421 | 70.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 6,640 | 16,706 | 75.00 | 58.61 | 0.00 | - | - | 100 |
| 0.06 | 0.00 | - | 17 | 54,007 | 80.00 | 64.37 | 0.00 | - | 20 | 22 |
| 0.08 | 0.00 | - | 93 | 7,969 | 85.00 | 68.85 | 0.00 | - | 1 | 2 |
| 0.08 | 0.00 | - | 6 | 300 | 90.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 15 | 44 | 95.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 103 | 1,798 | 100.00 | 83.90 | 0.00 | - | 1 | 3 |
| 0.03 | 0.00 | - | 100 | 575 | 110.00 | 90.05 | 0.00 | - | - | 1 |
| 0.03 | 0.00 | - | 100 | 432 | 120.00 | 105.32 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 200 | 335 | 130.00 | 115.27 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 1 | 285 | 140.00 | 119.30 | 0.00 | - | - | 1 |
| 0.02 | 0.00 | - | 4 | 164 | 150.00 | 133.55 | 0.00 | - | 75 | 78 |
| 0.02 | 0.00 | - | 100 | 118 | 160.00 | 143.85 | 0.00 | - | - | 1 |
| 0.03 | 0.00 | - | 3 | 59 | 170.00 | 153.81 | 0.00 | - | - | 1 |
| 0.03 | 0.00 | - | 112 | 8,131 | 180.00 | 162.74 | 0.00 | - | 13 | 325 |
© 2024 Yahoo. Todos los derechos reservados.