CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:59AM CDT. Mercado abierto.
Opciones de comprapor20 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241120C00009000 | 2024-10-02 1:47PM CDT | 9.00 | 10.15 | 10.05 | 10.35 | 0.00 | - | 6 | 515 | 0.00% |
| VIX241120C00010000 | 2024-10-03 2:17PM CDT | 10.00 | 9.85 | 9.10 | 9.35 | 0.00 | - | 2 | 1,043 | 0.00% |
| VIX241120C00010500 | 2024-09-23 1:53PM CDT | 10.50 | 7.19 | 8.65 | 9.00 | 0.00 | - | 30 | 1,954 | 0.00% |
| VIX241120C00011000 | 2024-10-03 2:52PM CDT | 11.00 | 8.85 | 8.20 | 8.35 | 0.00 | - | 54 | 3,840 | 0.00% |
| VIX241120C00011500 | 2024-10-01 9:23AM CDT | 11.50 | 7.50 | 7.70 | 7.85 | 0.00 | - | 1 | 594 | 0.00% |
| VIX241120C00012000 | 2024-10-03 1:49PM CDT | 12.00 | 7.75 | 7.20 | 7.30 | 0.00 | - | 1 | 4,341 | 0.00% |
| VIX241120C00012500 | 2024-10-02 9:33AM CDT | 12.50 | 7.00 | 6.70 | 6.85 | 0.00 | - | 20 | 1,790 | 0.00% |
| VIX241120C00013000 | 2024-10-03 2:26PM CDT | 13.00 | 6.75 | 6.30 | 6.40 | 0.00 | - | 5 | 5,657 | 0.00% |
| VIX241120C00013500 | 2024-10-02 8:39AM CDT | 13.50 | 6.25 | 5.80 | 5.90 | 0.00 | - | 3 | 257 | 0.00% |
| VIX241120C00014000 | 2024-10-04 8:43AM CDT | 14.00 | 5.45 | 5.40 | 5.50 | -0.50 | -8.33% | 6 | 3,493 | 0.00% |
| VIX241120C00014500 | 2024-10-03 8:47AM CDT | 14.50 | 5.30 | 5.00 | 5.10 | 0.00 | - | 6 | 1,050 | 47.66% |
| VIX241120C00015000 | 2024-10-04 8:31AM CDT | 15.00 | 4.85 | 4.60 | 4.75 | -0.35 | -6.73% | 12 | 5,051 | 52.93% |
| VIX241120C00016000 | 2024-10-04 7:24AM CDT | 16.00 | 4.25 | 4.00 | 4.05 | -0.20 | -4.49% | 200 | 7,446 | 66.02% |
| VIX241120C00017000 | 2024-10-04 8:39AM CDT | 17.00 | 3.55 | 3.45 | 3.55 | -0.40 | -10.13% | 131 | 48,289 | 74.80% |
| VIX241120C00018000 | 2024-10-04 8:37AM CDT | 18.00 | 3.20 | 3.10 | 3.20 | -0.30 | -8.57% | 73 | 96,858 | 84.77% |
| VIX241120C00019000 | 2024-10-04 8:41AM CDT | 19.00 | 2.82 | 2.78 | 2.84 | -0.32 | -10.19% | 109 | 177,794 | 90.97% |
| VIX241120C00020000 | 2024-10-04 8:39AM CDT | 20.00 | 2.59 | 2.57 | 2.63 | -0.30 | -10.38% | 70 | 205,250 | 99.07% |
| VIX241120C00021000 | 2024-10-04 7:44AM CDT | 21.00 | 2.50 | 2.34 | 2.40 | -0.18 | -6.72% | 3 | 25,094 | 104.30% |
| VIX241120C00022000 | 2024-10-04 8:37AM CDT | 22.00 | 2.26 | 2.17 | 2.23 | -0.20 | -8.13% | 123 | 126,591 | 109.96% |
| VIX241120C00023000 | 2024-10-04 6:41AM CDT | 23.00 | 2.15 | 2.02 | 2.07 | -0.13 | -5.70% | 200 | 57,320 | 114.89% |
| VIX241120C00024000 | 2024-10-04 8:34AM CDT | 24.00 | 1.98 | 1.85 | 1.91 | -0.15 | -7.04% | 3 | 65,906 | 118.31% |
| VIX241120C00025000 | 2024-10-04 8:40AM CDT | 25.00 | 1.80 | 1.73 | 1.78 | -0.17 | -8.63% | 109 | 185,212 | 122.22% |
| VIX241120C00026000 | 2024-10-03 2:59PM CDT | 26.00 | 1.86 | 1.62 | 1.68 | 0.00 | - | 542 | 24,742 | 126.07% |
| VIX241120C00027000 | 2024-10-04 8:37AM CDT | 27.00 | 1.61 | 1.54 | 1.60 | -0.14 | -8.00% | 2 | 45,466 | 130.27% |
| VIX241120C00028000 | 2024-10-04 8:10AM CDT | 28.00 | 1.49 | 1.45 | 1.49 | -0.13 | -8.02% | 1 | 32,712 | 133.06% |
| VIX241120C00029000 | 2024-10-04 8:36AM CDT | 29.00 | 1.39 | 1.35 | 1.39 | -0.13 | -8.55% | 2 | 12,016 | 135.25% |
| VIX241120C00030000 | 2024-10-04 8:41AM CDT | 30.00 | 1.30 | 1.26 | 1.30 | -0.16 | -10.96% | 2,893 | 65,648 | 137.40% |
| VIX241120C00031000 | 2024-10-03 2:53PM CDT | 31.00 | 1.40 | 1.21 | 1.25 | 0.00 | - | 231 | 11,765 | 140.72% |
| VIX241120C00032000 | 2024-10-03 2:57PM CDT | 32.00 | 1.31 | 1.15 | 1.19 | 0.00 | - | 7 | 10,373 | 143.36% |
| VIX241120C00033000 | 2024-10-04 8:30AM CDT | 33.00 | 1.15 | 1.08 | 1.12 | -0.10 | -8.00% | 12 | 2,208 | 145.12% |
| VIX241120C00034000 | 2024-10-04 8:38AM CDT | 34.00 | 1.07 | 1.02 | 1.06 | -0.08 | -6.96% | 1 | 2,628 | 146.97% |
| VIX241120C00035000 | 2024-10-04 8:36AM CDT | 35.00 | 1.02 | 0.97 | 1.02 | -0.11 | -9.73% | 286 | 288,226 | 149.32% |
| VIX241120C00036000 | 2024-10-03 12:00PM CDT | 36.00 | 0.98 | 0.92 | 0.97 | -0.07 | -6.67% | 1 | 4,398 | 151.07% |
| VIX241120C00037000 | 2024-10-03 2:58PM CDT | 37.00 | 0.94 | 0.88 | 0.92 | -0.10 | -9.62% | 1 | 72,181 | 152.83% |
| VIX241120C00038000 | 2024-10-03 3:01PM CDT | 38.00 | 0.88 | 0.84 | 0.89 | -0.11 | -11.11% | 1 | 11,909 | 154.88% |
| VIX241120C00039000 | 2024-10-04 8:41AM CDT | 39.00 | 0.82 | 0.80 | 0.84 | -0.05 | -5.75% | 5 | 6,200 | 156.15% |
| VIX241120C00040000 | 2024-10-04 8:39AM CDT | 40.00 | 0.79 | 0.76 | 0.81 | -0.14 | -15.05% | 1,038 | 162,808 | 157.81% |
| VIX241120C00042500 | 2024-10-03 3:00PM CDT | 42.50 | 0.83 | 0.68 | 0.72 | 0.00 | - | 597 | 28,810 | 161.13% |
| VIX241120C00045000 | 2024-10-04 8:38AM CDT | 45.00 | 0.65 | 0.61 | 0.65 | -0.10 | -13.33% | 7 | 154,744 | 164.36% |
| VIX241120C00047500 | 2024-10-03 3:12PM CDT | 47.50 | 0.66 | 0.55 | 0.59 | 0.00 | - | 13 | 33,691 | 167.38% |
| VIX241120C00050000 | 2024-10-03 3:01PM CDT | 50.00 | 0.63 | 0.49 | 0.54 | 0.00 | - | 3,917 | 43,195 | 169.82% |
| VIX241120C00055000 | 2024-10-04 8:40AM CDT | 55.00 | 0.44 | 0.41 | 0.44 | -0.07 | -13.73% | 1,011 | 223,537 | 174.22% |
| VIX241120C00060000 | 2024-10-03 3:02PM CDT | 60.00 | 0.45 | 0.34 | 0.38 | 0.00 | - | 469 | 39,457 | 178.52% |
| VIX241120C00065000 | 2024-10-02 2:46PM CDT | 65.00 | 0.27 | 0.29 | 0.32 | 0.00 | - | 600 | 32,885 | 181.84% |
| VIX241120C00070000 | 2024-10-04 8:32AM CDT | 70.00 | 0.27 | 0.25 | 0.28 | -0.04 | -12.90% | 500 | 24,014 | 185.35% |
| VIX241120C00075000 | 2024-10-03 2:59PM CDT | 75.00 | 0.30 | 0.22 | 0.25 | 0.00 | - | 1,978 | 42,048 | 188.87% |
| VIX241120C00080000 | 2024-10-03 3:02PM CDT | 80.00 | 0.24 | 0.18 | 0.21 | 0.00 | - | 2,250 | 32,377 | 189.84% |
| VIX241120C00085000 | 2024-10-03 2:59PM CDT | 85.00 | 0.20 | 0.16 | 0.20 | 0.00 | - | 2,186 | 45,950 | 193.75% |
| VIX241120C00090000 | 2024-10-03 2:08PM CDT | 90.00 | 0.19 | 0.14 | 0.17 | 0.00 | - | 271 | 13,792 | 194.92% |
| VIX241120C00095000 | 2024-10-02 1:27PM CDT | 95.00 | 0.13 | 0.13 | 0.16 | 0.00 | - | 1 | 6,296 | 198.44% |
| VIX241120C00100000 | 2024-10-03 2:12PM CDT | 100.00 | 0.15 | 0.11 | 0.14 | 0.00 | - | 55 | 10,226 | 199.22% |
| VIX241120C00110000 | 2024-10-02 9:41AM CDT | 110.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 10 | 2,408 | 203.52% |
| VIX241120C00120000 | 2024-10-01 1:02PM CDT | 120.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 13 | 1,409 | 206.25% |
| VIX241120C00130000 | 2024-10-03 11:49AM CDT | 130.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 100 | 7,124 | 210.16% |
| VIX241120C00140000 | 2024-10-02 9:41AM CDT | 140.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 10 | 565 | 212.50% |
| VIX241120C00150000 | 2024-10-02 12:55PM CDT | 150.00 | 0.03 | 0.05 | 0.07 | 0.00 | - | 11 | 2,070 | 217.19% |
| VIX241120C00160000 | 2024-10-02 10:21AM CDT | 160.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 20 | 1,091 | 217.97% |
| VIX241120C00170000 | 2024-10-03 10:26AM CDT | 170.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 314 | 222.66% |
| VIX241120C00180000 | 2024-10-02 8:48AM CDT | 180.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 10 | 5,847 | 222.66% |
| VIX241120C00185000 | 2024-10-02 10:21AM CDT | 185.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 10 | 86 | 225.00% |
| VIX241120C00190000 | 2024-09-24 8:30AM CDT | 190.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 34 | 106 | 226.56% |
| VIX241120C00195000 | 2024-09-11 1:55PM CDT | 195.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 10 | 40 | 222.66% |
| VIX241120C00200000 | 2024-09-27 12:29PM CDT | 200.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 8 | 53 | 225.00% |
Opciones de ventapor20 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241120P00009000 | 2024-09-06 9:38AM CDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 28 | 87.50% |
| VIX241120P00010000 | 2024-09-27 2:29PM CDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 469 | 76.56% |
| VIX241120P00010500 | 2024-09-24 2:59PM CDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 91 | 71.88% |
| VIX241120P00011000 | 2024-10-02 10:19AM CDT | 11.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 399 | 70.31% |
| VIX241120P00011500 | 2024-09-30 11:06AM CDT | 11.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,161 | 65.63% |
| VIX241120P00012000 | 2024-10-03 9:02AM CDT | 12.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 5 | 2,924 | 64.84% |
| VIX241120P00012500 | 2024-10-03 2:45PM CDT | 12.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 45 | 3,679 | 63.28% |
| VIX241120P00013000 | 2024-10-03 2:45PM CDT | 13.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 635 | 25,659 | 63.28% |
| VIX241120P00013500 | 2024-10-03 2:00PM CDT | 13.50 | 0.08 | 0.08 | 0.11 | 0.00 | - | 1,595 | 8,342 | 65.04% |
| VIX241120P00014000 | 2024-10-03 3:14PM CDT | 14.00 | 0.16 | 0.15 | 0.17 | +0.02 | +14.29% | 5 | 50,221 | 67.58% |
| VIX241120P00014500 | 2024-10-04 8:43AM CDT | 14.50 | 0.25 | 0.23 | 0.27 | +0.05 | +25.00% | 22 | 31,790 | 70.02% |
| VIX241120P00015000 | 2024-10-04 8:43AM CDT | 15.00 | 0.38 | 0.36 | 0.39 | +0.06 | +18.75% | 270 | 91,337 | 73.05% |
| VIX241120P00016000 | 2024-10-04 8:42AM CDT | 16.00 | 0.74 | 0.72 | 0.76 | +0.10 | +15.63% | 105 | 44,502 | 79.98% |
| VIX241120P00017000 | 2024-10-04 8:44AM CDT | 17.00 | 1.23 | 1.23 | 1.25 | +0.11 | +9.82% | 264 | 77,116 | 87.21% |
| VIX241120P00018000 | 2024-10-04 8:41AM CDT | 18.00 | 1.82 | 1.82 | 1.85 | +0.17 | +10.30% | 93 | 112,524 | 93.85% |
| VIX241120P00019000 | 2024-10-03 3:00PM CDT | 19.00 | 2.29 | 2.51 | 2.56 | 0.00 | - | 2,587 | 127,254 | 101.03% |
| VIX241120P00020000 | 2024-10-04 8:37AM CDT | 20.00 | 3.15 | 3.20 | 3.30 | +0.13 | +4.30% | 29 | 33,268 | 106.20% |
| VIX241120P00021000 | 2024-10-04 8:30AM CDT | 21.00 | 4.00 | 4.00 | 4.05 | +0.24 | +6.38% | 2 | 21,957 | 111.57% |
| VIX241120P00022000 | 2024-10-04 8:30AM CDT | 22.00 | 4.85 | 4.85 | 4.95 | +0.15 | +3.19% | 1 | 26,286 | 118.85% |
| VIX241120P00023000 | 2024-10-03 3:04PM CDT | 23.00 | 5.40 | 5.65 | 5.75 | 0.00 | - | 26 | 23,500 | 122.27% |
| VIX241120P00024000 | 2024-10-03 10:25AM CDT | 24.00 | 6.45 | 6.45 | 6.55 | 0.00 | - | 6 | 2,418 | 124.51% |
| VIX241120P00025000 | 2024-10-04 8:40AM CDT | 25.00 | 7.40 | 7.35 | 7.45 | +0.32 | +4.52% | 1 | 1,900 | 129.49% |
| VIX241120P00026000 | 2024-10-03 3:05PM CDT | 26.00 | 7.99 | 8.25 | 8.40 | 0.00 | - | 1 | 694 | 134.62% |
| VIX241120P00027000 | 2024-10-03 3:04PM CDT | 27.00 | 8.85 | 9.15 | 9.25 | 0.00 | - | 5 | 58 | 137.21% |
| VIX241120P00028000 | 2024-09-30 8:38AM CDT | 28.00 | 10.55 | 10.05 | 10.15 | 0.00 | - | 45 | 73 | 140.23% |
| VIX241120P00029000 | 2024-09-26 2:18PM CDT | 29.00 | 11.95 | 10.95 | 11.05 | 0.00 | - | 10 | 143 | 142.58% |
| VIX241120P00030000 | 2024-10-02 12:56PM CDT | 30.00 | 11.98 | 11.85 | 11.90 | 0.00 | - | 21 | 3,063 | 143.46% |
| VIX241120P00031000 | 2024-09-23 11:51AM CDT | 31.00 | 14.08 | 12.80 | 12.90 | 0.00 | - | 1 | 36 | 148.05% |
| VIX241120P00032000 | 2024-09-27 2:56PM CDT | 32.00 | 14.40 | 13.70 | 13.80 | 0.00 | - | 2 | 12 | 149.12% |
| VIX241120P00033000 | 2024-09-17 1:02PM CDT | 33.00 | 15.40 | 14.65 | 14.80 | 0.00 | - | 4 | 4 | 153.03% |
| VIX241120P00034000 | 2024-09-23 8:52AM CDT | 34.00 | 17.12 | 15.60 | 15.70 | 0.00 | - | 2 | 60 | 154.39% |
| VIX241120P00035000 | 2024-10-02 8:42AM CDT | 35.00 | 16.25 | 16.50 | 16.65 | 0.00 | - | 1 | 396 | 155.47% |
| VIX241120P00036000 | 2024-09-30 10:12AM CDT | 36.00 | 18.10 | 17.45 | 17.55 | 0.00 | - | 1 | 286 | 156.25% |
| VIX241120P00037000 | 2024-09-18 8:59AM CDT | 37.00 | 19.10 | 18.45 | 18.55 | 0.00 | - | 1 | 115 | 160.35% |
| VIX241120P00038000 | 2024-09-19 2:21AM CDT | 38.00 | 20.65 | 19.35 | 19.45 | 0.00 | - | 1 | 106 | 159.28% |
| VIX241120P00039000 | 2024-09-20 3:03PM CDT | 39.00 | 21.78 | 20.30 | 20.45 | 0.00 | - | 100 | 145 | 161.82% |
| VIX241120P00040000 | 2024-10-03 9:41AM CDT | 40.00 | 21.10 | 21.30 | 21.45 | 0.00 | - | 2 | 142 | 165.43% |
| VIX241120P00042500 | 2024-08-19 10:35AM CDT | 42.50 | 25.50 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| VIX241120P00045000 | 2024-09-27 3:12PM CDT | 45.00 | 26.75 | 26.15 | 26.25 | 0.00 | - | 1 | 103 | 171.88% |
| VIX241120P00047500 | 2024-09-23 9:54AM CDT | 47.50 | 30.09 | 28.50 | 28.65 | 0.00 | - | 1 | 2 | 171.09% |
| VIX241120P00050000 | 2024-10-03 8:30AM CDT | 50.00 | 30.90 | 31.00 | 31.10 | 0.00 | - | 51 | 220 | 175.98% |
| VIX241120P00055000 | 2024-09-25 8:38AM CDT | 55.00 | 37.40 | 35.85 | 36.00 | 0.00 | - | 1 | 5 | 178.32% |
| VIX241120P00060000 | 2024-10-02 9:06AM CDT | 60.00 | 40.50 | 40.70 | 40.85 | 0.00 | - | 1 | 26 | 175.20% |
| VIX241120P00065000 | 2024-08-13 9:09AM CDT | 65.00 | 46.15 | 46.35 | 46.75 | 0.00 | - | 3 | 1 | 239.45% |
| VIX241120P00070000 | 2024-10-03 9:41AM CDT | 70.00 | 50.35 | 50.60 | 50.75 | 0.00 | - | 2 | 77 | 180.47% |
| VIX241120P00080000 | 2024-09-20 2:54PM CDT | 80.00 | 62.06 | 60.50 | 60.60 | 0.00 | - | 50 | 80 | 172.66% |
| VIX241120P00150000 | 2024-08-05 11:55AM CDT | 150.00 | 125.00 | 128.90 | 129.30 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241120P00180000 | 2024-09-04 9:52AM CDT | 180.00 | 159.48 | 159.65 | 159.80 | 0.00 | - | 2 | 4 | 0.00% |
| VIX241120P00200000 | 2024-09-27 12:21PM CDT | 200.00 | 180.50 | 179.45 | 179.65 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.