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 comprapor23 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW241023C00013500 | 2024-09-12 8:48AM CDT | 13.50 | 5.66 | 2.29 | 12.28 | 0.00 | - | - | 4 | 258.98% |
| VIXW241023C00014000 | 2024-10-04 8:55AM CDT | 14.00 | 7.00 | 0.00 | 0.00 | -0.25 | -3.45% | 21 | 23 | 0.00% |
| VIXW241023C00014500 | 2024-10-01 8:50AM CDT | 14.50 | 5.61 | 1.30 | 11.29 | 0.00 | - | 1 | 3 | 228.13% |
| VIXW241023C00015000 | 2024-10-04 2:21PM CDT | 15.00 | 5.75 | 0.60 | 10.60 | -0.40 | -6.50% | 6 | 39 | 198.05% |
| VIXW241023C00016000 | 2024-10-03 10:54AM CDT | 16.00 | 4.65 | 0.00 | 10.00 | -0.10 | -2.11% | 3 | 62 | 198.05% |
| VIXW241023C00017000 | 2024-10-04 3:08PM CDT | 17.00 | 3.93 | 0.00 | 10.00 | -0.27 | -6.43% | 55 | 196 | 233.20% |
| VIXW241023C00018000 | 2024-10-04 2:57PM CDT | 18.00 | 3.10 | 2.38 | 3.70 | -0.55 | -15.07% | 12 | 505 | 141.60% |
| VIXW241023C00019000 | 2024-10-04 2:12PM CDT | 19.00 | 2.43 | 1.86 | 3.05 | -0.56 | -18.73% | 44 | 220 | 135.55% |
| VIXW241023C00020000 | 2024-10-04 3:01PM CDT | 20.00 | 2.13 | 1.51 | 2.56 | -0.48 | -18.39% | 130 | 359 | 135.55% |
| VIXW241023C00021000 | 2024-10-04 2:46PM CDT | 21.00 | 1.90 | 1.27 | 2.20 | -0.42 | -18.10% | 65 | 196 | 138.87% |
| VIXW241023C00022000 | 2024-10-04 3:08PM CDT | 22.00 | 1.51 | 1.11 | 1.92 | -0.48 | -24.12% | 65 | 81 | 143.85% |
| VIXW241023C00023000 | 2024-10-04 2:18PM CDT | 23.00 | 1.44 | 0.99 | 1.71 | -0.21 | -12.73% | 111 | 49 | 149.61% |
| VIXW241023C00024000 | 2024-10-04 10:27AM CDT | 24.00 | 1.31 | 0.89 | 1.54 | -0.09 | -6.43% | 28 | 40 | 155.27% |
| VIXW241023C00025000 | 2024-10-04 2:21PM CDT | 25.00 | 1.11 | 0.80 | 1.00 | -0.18 | -13.95% | 35 | 182 | 147.07% |
| VIXW241023C00026000 | 2024-10-04 8:44AM CDT | 26.00 | 1.05 | 0.00 | 0.00 | -0.16 | -13.22% | 11 | 17 | 25.00% |
| VIXW241023C00027000 | 2024-10-04 11:26AM CDT | 27.00 | 0.90 | 0.00 | 0.00 | -0.10 | -10.00% | 8 | 23 | 25.00% |
| VIXW241023C00028000 | 2024-10-04 12:14PM CDT | 28.00 | 0.87 | 0.00 | 0.00 | +0.01 | +1.16% | 3 | 25 | 50.00% |
| VIXW241023C00030000 | 2024-10-04 2:17PM CDT | 30.00 | 0.76 | 0.00 | 0.00 | -0.18 | -19.15% | 4 | 645 | 50.00% |
| VIXW241023C00032000 | 2024-10-03 8:47AM CDT | 32.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 50.00% |
| VIXW241023C00033000 | 2024-10-04 12:14PM CDT | 33.00 | 0.57 | 0.00 | 0.00 | -0.14 | -19.72% | 1 | 11 | 50.00% |
| VIXW241023C00034000 | 2024-10-01 2:07PM CDT | 34.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 114 | 50.00% |
| VIXW241023C00035000 | 2024-10-04 3:09PM CDT | 35.00 | 0.49 | 0.00 | 0.00 | -0.22 | -30.99% | 10 | 48 | 50.00% |
| VIXW241023C00036000 | 2024-10-01 9:37AM CDT | 36.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 50.00% |
| VIXW241023C00037000 | 2024-10-04 1:46PM CDT | 37.00 | 0.45 | 0.00 | 0.00 | +0.09 | +25.00% | 10 | 13 | 50.00% |
| VIXW241023C00038000 | 2024-10-01 2:12PM CDT | 38.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 50.00% |
| VIXW241023C00040000 | 2024-10-03 3:14PM CDT | 40.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 248 | 50.00% |
| VIXW241023C00042500 | 2024-09-24 2:23PM CDT | 42.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| VIXW241023C00045000 | 2024-09-30 9:35AM CDT | 45.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 50.00% |
| VIXW241023C00050000 | 2024-10-02 11:44AM CDT | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 139 | 50.00% |
| VIXW241023C00055000 | 2024-10-02 11:26AM CDT | 55.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 31 | 50.00% |
| VIXW241023C00060000 | 2024-10-02 3:09PM CDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 50.00% |
| VIXW241023C00070000 | 2024-09-18 11:55AM CDT | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| VIXW241023C00075000 | 2024-09-24 11:14AM CDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| VIXW241023C00100000 | 2024-10-02 9:51AM CDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 50.00% |
Opciones de ventapor23 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW241023P00013000 | 2024-09-13 1:38PM CDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VIXW241023P00014000 | 2024-10-04 2:57PM CDT | 14.00 | 0.02 | 0.00 | 0.00 | -0.05 | -71.43% | 1 | 10 | 25.00% |
| VIXW241023P00014500 | 2024-09-25 11:00AM CDT | 14.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 135 | 25.00% |
| VIXW241023P00015000 | 2024-10-04 2:25PM CDT | 15.00 | 0.06 | 0.00 | 0.00 | +0.01 | +20.00% | 79 | 872 | 25.00% |
| VIXW241023P00016000 | 2024-10-04 12:36PM CDT | 16.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 156 | 25.00% |
| VIXW241023P00017000 | 2024-10-04 2:17PM CDT | 17.00 | 0.30 | 0.00 | 0.00 | +0.09 | +42.86% | 19 | 214 | 12.50% |
| VIXW241023P00018000 | 2024-10-04 2:57PM CDT | 18.00 | 0.54 | 0.00 | 0.00 | +0.05 | +10.20% | 47 | 406 | 6.25% |
| VIXW241023P00019000 | 2024-10-04 1:47PM CDT | 19.00 | 0.89 | 0.55 | 1.19 | +0.05 | +5.95% | 13 | 61 | 55.86% |
| VIXW241023P00020000 | 2024-10-04 11:20AM CDT | 20.00 | 1.34 | 1.06 | 1.83 | +0.02 | +1.52% | 5 | 101 | 56.15% |
| VIXW241023P00022000 | 2024-10-03 2:46PM CDT | 22.00 | 2.68 | 2.41 | 3.43 | 0.00 | - | 31 | 41 | 89.84% |
© 2024 Yahoo. Todos los derechos reservados.