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 comprapor19 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250219C00009000 | 2024-10-11 9:27AM CDT | 9.00 | 10.15 | 9.90 | 10.40 | -0.15 | -1.46% | 1 | 35 | 0.00% |
| VIX250219C00010000 | 2024-10-10 2:57PM CDT | 10.00 | 9.24 | 8.90 | 9.40 | 0.00 | - | 5 | 127 | 0.00% |
| VIX250219C00010500 | 2024-10-01 10:14AM CDT | 10.50 | 8.95 | 8.40 | 8.95 | 0.00 | - | 1 | 72 | 0.00% |
| VIX250219C00011000 | 2024-10-04 8:42AM CDT | 11.00 | 8.25 | 7.95 | 8.45 | 0.00 | - | 6 | 251 | 0.00% |
| VIX250219C00011500 | 2024-07-19 10:54AM CDT | 11.50 | 6.80 | 6.20 | 6.95 | 0.00 | - | 1 | 102 | 0.00% |
| VIX250219C00012000 | 2024-09-16 1:59PM CDT | 12.00 | 6.75 | 7.00 | 7.50 | 0.00 | - | 4 | 125 | 0.00% |
| VIX250219C00012500 | 2024-09-25 8:57AM CDT | 12.50 | 6.00 | 6.55 | 7.05 | 0.00 | - | 1 | 97 | 0.00% |
| VIX250219C00013000 | 2024-10-11 2:12PM CDT | 13.00 | 6.40 | 6.15 | 6.65 | -0.25 | -3.76% | 3 | 520 | 0.00% |
| VIX250219C00013500 | 2024-10-07 2:14PM CDT | 13.50 | 6.50 | 5.80 | 6.25 | 0.00 | - | 1 | 240 | 0.00% |
| VIX250219C00014000 | 2024-10-11 10:42AM CDT | 14.00 | 5.63 | 5.45 | 5.90 | -0.24 | -4.09% | 2 | 365 | 0.00% |
| VIX250219C00014500 | 2024-10-11 8:46AM CDT | 14.50 | 5.30 | 5.10 | 5.45 | -0.19 | -3.46% | 1 | 27 | 0.00% |
| VIX250219C00015000 | 2024-10-11 1:35PM CDT | 15.00 | 4.97 | 4.80 | 5.15 | -0.20 | -3.87% | 20 | 115 | 0.00% |
| VIX250219C00016000 | 2024-10-11 3:10PM CDT | 16.00 | 4.40 | 4.30 | 4.65 | -0.18 | -3.93% | 22 | 318 | 33.50% |
| VIX250219C00017000 | 2024-10-07 2:54PM CDT | 17.00 | 4.70 | 3.85 | 4.25 | 0.00 | - | 26 | 916 | 46.88% |
| VIX250219C00018000 | 2024-10-07 2:20PM CDT | 18.00 | 4.15 | 3.50 | 3.85 | 0.00 | - | 3 | 23,758 | 53.22% |
| VIX250219C00019000 | 2024-10-11 2:09PM CDT | 19.00 | 3.35 | 3.20 | 3.55 | -0.17 | -4.83% | 37 | 6,935 | 55.18% |
| VIX250219C00020000 | 2024-10-11 1:21PM CDT | 20.00 | 3.14 | 3.00 | 3.30 | -0.11 | -3.38% | 28 | 63,344 | 60.84% |
| VIX250219C00021000 | 2024-10-11 1:21PM CDT | 21.00 | 2.91 | 2.75 | 3.05 | -0.15 | -4.90% | 2 | 88 | 64.45% |
| VIX250219C00022000 | 2024-10-11 11:48AM CDT | 22.00 | 2.79 | 2.55 | 2.85 | -0.21 | -7.00% | 1 | 15,974 | 68.07% |
| VIX250219C00023000 | 2024-10-10 1:28PM CDT | 23.00 | 2.64 | 2.38 | 2.68 | 0.00 | - | 1 | 1,437 | 71.39% |
| VIX250219C00024000 | 2024-10-11 1:21PM CDT | 24.00 | 2.40 | 2.35 | 2.53 | -0.12 | -4.76% | 106 | 16,426 | 75.64% |
| VIX250219C00025000 | 2024-10-11 3:10PM CDT | 25.00 | 2.23 | 2.09 | 2.39 | -0.14 | -5.91% | 5 | 5,997 | 77.00% |
| VIX250219C00026000 | 2024-10-11 3:10PM CDT | 26.00 | 2.11 | 1.97 | 2.26 | -0.14 | -6.22% | 3 | 2,705 | 79.44% |
| VIX250219C00027000 | 2024-10-11 10:22AM CDT | 27.00 | 2.09 | 1.86 | 2.15 | -0.03 | -1.42% | 539 | 51,941 | 81.79% |
| VIX250219C00028000 | 2024-10-10 1:06PM CDT | 28.00 | 2.02 | 1.76 | 2.01 | 0.00 | - | 10 | 579 | 83.50% |
| VIX250219C00029000 | 2024-10-10 12:10PM CDT | 29.00 | 1.92 | 1.67 | 1.96 | 0.00 | - | 250 | 866 | 85.99% |
| VIX250219C00030000 | 2024-10-11 2:41PM CDT | 30.00 | 1.74 | 1.58 | 1.83 | -0.08 | -4.40% | 206 | 1,548 | 87.30% |
| VIX250219C00031000 | 2024-10-11 9:44AM CDT | 31.00 | 1.69 | 1.50 | 1.80 | +0.14 | +9.03% | 20 | 10 | 89.60% |
| VIX250219C00032000 | 2024-10-11 9:44AM CDT | 32.00 | 1.61 | 1.43 | 1.73 | +0.05 | +3.21% | 20 | 189 | 91.31% |
| VIX250219C00033000 | 2024-10-10 11:42AM CDT | 33.00 | 1.57 | 1.37 | 1.62 | 0.00 | - | 5 | 66 | 92.43% |
| VIX250219C00034000 | 2024-08-02 10:55AM CDT | 34.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 25.00% |
| VIX250219C00035000 | 2024-10-11 12:26PM CDT | 35.00 | 1.39 | 1.26 | 1.54 | -0.08 | -5.44% | 470 | 765 | 95.95% |
| VIX250219C00036000 | 2024-10-01 1:15PM CDT | 36.00 | 1.30 | 1.21 | 1.45 | 0.00 | - | 4 | 9 | 96.88% |
| VIX250219C00037000 | 2024-10-10 9:36AM CDT | 37.00 | 1.38 | 1.16 | 1.40 | 0.00 | - | 102 | 560 | 98.19% |
| VIX250219C00038000 | 2024-10-10 10:16AM CDT | 38.00 | 1.31 | 1.12 | 1.36 | 0.00 | - | 167 | 481 | 99.61% |
| VIX250219C00039000 | 2024-10-11 1:40PM CDT | 39.00 | 1.21 | 1.08 | 1.35 | -0.02 | -1.63% | 25 | 517 | 101.32% |
| VIX250219C00040000 | 2024-10-11 9:00AM CDT | 40.00 | 1.43 | 1.04 | 1.31 | +0.27 | +23.28% | 10 | 95,613 | 102.54% |
| VIX250219C00042500 | 2024-10-08 1:43PM CDT | 42.50 | 1.12 | 0.95 | 1.22 | 0.00 | - | 1 | 120,275 | 105.32% |
| VIX250219C00045000 | 2024-10-08 9:33AM CDT | 45.00 | 1.06 | 0.87 | 1.14 | 0.00 | - | 250 | 1,213 | 107.81% |
| VIX250219C00047500 | 2024-10-10 12:41PM CDT | 47.50 | 0.94 | 0.81 | 1.03 | 0.00 | - | 1 | 714 | 109.67% |
| VIX250219C00050000 | 2024-10-11 12:07PM CDT | 50.00 | 0.90 | 0.75 | 1.00 | +0.02 | +2.27% | 3,007 | 21,303 | 112.31% |
| VIX250219C00055000 | 2024-10-11 12:26PM CDT | 55.00 | 0.76 | 0.64 | 0.79 | +0.02 | +2.70% | 20 | 1,950 | 114.06% |
| VIX250219C00060000 | 2024-10-04 9:14AM CDT | 60.00 | 0.64 | 0.55 | 0.80 | 0.00 | - | 5 | 1,007 | 119.04% |
| VIX250219C00065000 | 2024-10-11 10:12AM CDT | 65.00 | 0.62 | 0.48 | 0.72 | +0.02 | +3.33% | 1 | 6,777 | 121.78% |
| VIX250219C00070000 | 2024-10-11 10:36AM CDT | 70.00 | 0.55 | 0.41 | 0.65 | +0.02 | +3.77% | 2 | 7,081 | 123.83% |
| VIX250219C00075000 | 2024-10-11 3:12PM CDT | 75.00 | 0.49 | 0.36 | 0.59 | +0.01 | +2.08% | 403 | 677 | 125.88% |
| VIX250219C00080000 | 2024-10-10 12:27PM CDT | 80.00 | 0.45 | 0.31 | 0.54 | 0.00 | - | 506 | 1,066 | 127.54% |
| VIX250219C00085000 | 2024-10-10 9:11AM CDT | 85.00 | 0.38 | 0.27 | 0.50 | 0.00 | - | 230 | 1,054 | 129.20% |
| VIX250219C00090000 | 2024-10-09 9:26AM CDT | 90.00 | 0.37 | 0.30 | 0.46 | +0.04 | +12.12% | 334 | 21,001 | 132.62% |
| VIX250219C00095000 | 2024-10-10 2:39PM CDT | 95.00 | 0.32 | 0.21 | 0.43 | 0.00 | - | 6 | 8,736 | 132.13% |
| VIX250219C00100000 | 2024-10-11 1:58PM CDT | 100.00 | 0.31 | 0.29 | 0.37 | +0.03 | +10.71% | 7 | 1,072 | 136.04% |
| VIX250219C00110000 | 2024-08-13 9:29AM CDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 194 | 202 | 50.00% |
| VIX250219C00120000 | 2024-08-02 10:37AM CDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 108 | 45 | 50.00% |
| VIX250219C00130000 | 2024-09-30 2:57PM CDT | 130.00 | 0.17 | 0.07 | 0.29 | 0.00 | - | 25 | 3,039 | 139.06% |
| VIX250219C00140000 | 2024-10-08 10:13AM CDT | 140.00 | 0.15 | 0.05 | 0.23 | 0.00 | - | 1,500 | 1,505 | 138.48% |
| VIX250219C00150000 | 2024-09-18 2:17PM CDT | 150.00 | 0.14 | 0.03 | 0.25 | 0.00 | - | 8 | 84 | 142.38% |
| VIX250219C00160000 | 2024-08-14 12:11PM CDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| VIX250219C00170000 | 2024-08-12 11:58AM CDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| VIX250219C00180000 | 2024-10-09 10:14AM CDT | 180.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 5 | 4,954 | 146.88% |
| VIX250219C00185000 | 2024-08-22 3:05PM CDT | 185.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 375 | 385 | 149.22% |
| VIX250219C00195000 | 2024-09-04 8:56AM CDT | 195.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 2 | 100 | 146.48% |
| VIX250219C00200000 | 2024-09-04 8:56AM CDT | 200.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 2 | 100 | 146.88% |
Opciones de ventapor19 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250219P00010000 | 2024-08-06 8:30AM CDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| VIX250219P00010500 | 2024-08-27 2:59PM CDT | 10.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 30 | 30 | 62.50% |
| VIX250219P00011000 | 2024-09-24 11:15AM CDT | 11.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 400 | 434 | 52.34% |
| VIX250219P00011500 | 2024-07-19 10:43AM CDT | 11.50 | 0.08 | 0.00 | 0.23 | 0.00 | - | 10 | 40 | 59.18% |
| VIX250219P00012000 | 2024-09-10 8:49AM CDT | 12.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 500 | 631 | 51.56% |
| VIX250219P00012500 | 2024-09-16 9:45AM CDT | 12.50 | 0.13 | 0.01 | 0.19 | 0.00 | - | 10 | 46 | 50.20% |
| VIX250219P00013000 | 2024-10-07 12:21PM CDT | 13.00 | 0.16 | 0.08 | 0.27 | 0.00 | - | 200 | 403 | 53.13% |
| VIX250219P00013500 | 2024-10-02 8:47AM CDT | 13.50 | 0.27 | 0.19 | 0.38 | 0.00 | - | 30 | 5,052 | 56.15% |
| VIX250219P00014000 | 2024-10-11 9:03AM CDT | 14.00 | 0.43 | 0.32 | 0.53 | +0.07 | +19.44% | 40 | 324 | 59.08% |
| VIX250219P00014500 | 2024-10-07 1:04PM CDT | 14.50 | 0.55 | 0.48 | 0.70 | 0.00 | - | 15 | 109 | 61.67% |
| VIX250219P00015000 | 2024-10-11 8:38AM CDT | 15.00 | 0.80 | 0.69 | 0.84 | +0.03 | +3.90% | 14 | 2,226 | 63.57% |
| VIX250219P00016000 | 2024-10-11 2:49PM CDT | 16.00 | 1.29 | 1.15 | 1.40 | +0.19 | +17.27% | 452 | 1,543 | 69.78% |
| VIX250219P00017000 | 2024-10-11 2:50PM CDT | 17.00 | 1.84 | 1.70 | 1.97 | +0.04 | +2.22% | 10 | 10,800 | 74.37% |
| VIX250219P00018000 | 2024-10-11 11:19AM CDT | 18.00 | 2.44 | 2.36 | 2.61 | +0.02 | +0.83% | 5,010 | 27,157 | 79.05% |
| VIX250219P00019000 | 2024-10-11 12:18PM CDT | 19.00 | 3.10 | 3.05 | 3.30 | 0.00 | - | 18 | 28,250 | 83.11% |
| VIX250219P00020000 | 2024-10-11 2:46PM CDT | 20.00 | 3.85 | 3.65 | 4.05 | +0.08 | +2.12% | 8 | 1,921 | 85.55% |
| VIX250219P00021000 | 2024-10-08 11:39AM CDT | 21.00 | 4.45 | 4.55 | 4.80 | 0.00 | - | 21 | 459 | 90.23% |
| VIX250219P00022000 | 2024-10-11 10:07AM CDT | 22.00 | 5.44 | 5.30 | 5.60 | +0.14 | +2.64% | 1 | 95 | 93.02% |
| VIX250219P00023000 | 2024-10-08 2:46PM CDT | 23.00 | 6.05 | 6.05 | 6.40 | 0.00 | - | 3 | 116 | 95.12% |
| VIX250219P00024000 | 2024-10-11 12:18PM CDT | 24.00 | 7.03 | 6.95 | 7.15 | +0.13 | +1.88% | 4 | 44 | 97.66% |
| VIX250219P00025000 | 2024-10-11 2:47PM CDT | 25.00 | 7.90 | 7.70 | 8.00 | +0.15 | +1.94% | 8 | 39 | 99.17% |
| VIX250219P00026000 | 2024-10-11 2:50PM CDT | 26.00 | 8.77 | 8.60 | 8.95 | +0.57 | +6.95% | 9 | 24 | 102.83% |
| VIX250219P00027000 | 2024-10-07 3:06PM CDT | 27.00 | 9.10 | 9.45 | 9.75 | 0.00 | - | 2 | 22 | 104.05% |
| VIX250219P00029000 | 2024-10-11 2:50PM CDT | 29.00 | 11.40 | 11.30 | 11.50 | +0.19 | +1.69% | 1 | 10 | 108.59% |
| VIX250219P00030000 | 2024-10-11 2:51PM CDT | 30.00 | 12.34 | 12.10 | 12.50 | +0.40 | +3.35% | 30 | 15 | 110.45% |
| VIX250219P00031000 | 2024-09-04 8:51AM CDT | 31.00 | 13.08 | 12.85 | 13.10 | 0.00 | - | 4 | 11 | 107.18% |
| VIX250219P00032000 | 2024-08-16 8:30AM CDT | 32.00 | 14.70 | 14.30 | 14.55 | 0.00 | - | 1 | 1 | 120.39% |
| VIX250219P00033000 | 2024-08-22 11:58AM CDT | 33.00 | 15.15 | 15.30 | 15.75 | 0.00 | - | 1 | 1 | 125.88% |
| VIX250219P00035000 | 2024-10-04 9:57AM CDT | 35.00 | 16.64 | 16.70 | 17.05 | 0.00 | - | 12 | 13 | 118.04% |
| VIX250219P00036000 | 2024-08-13 1:20PM CDT | 36.00 | 17.45 | 17.85 | 18.25 | 0.00 | - | 1 | 1 | 124.85% |
| VIX250219P00037000 | 2024-09-04 11:26AM CDT | 37.00 | 18.55 | 18.45 | 18.85 | 0.00 | - | 1 | 7 | 118.60% |
| VIX250219P00039000 | 2024-05-31 2:28PM CDT | 39.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIX250219P00040000 | 2024-09-06 9:25AM CDT | 40.00 | 21.05 | 21.25 | 21.65 | 0.00 | - | 20 | 23 | 121.48% |
| VIX250219P00045000 | 2024-06-20 11:41AM CDT | 45.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| VIX250219P00047500 | 2024-09-25 8:30AM CDT | 47.50 | 29.25 | 28.50 | 28.90 | 0.00 | - | - | 1 | 130.96% |
| VIX250219P00050000 | 2024-10-10 9:38AM CDT | 50.00 | 30.85 | 30.90 | 31.30 | 0.00 | - | 1 | 3 | 132.72% |
| VIX250219P00055000 | 2024-08-15 9:39AM CDT | 55.00 | 36.50 | 35.90 | 36.35 | 0.00 | - | 1 | 1 | 141.46% |
| VIX250219P00070000 | 2024-09-27 2:57PM CDT | 70.00 | 50.40 | 50.15 | 50.65 | 0.00 | - | 1 | 1 | 137.65% |
| VIX250219P00100000 | 2024-08-07 9:43AM CDT | 100.00 | 77.70 | 78.50 | 78.95 | 0.00 | - | 1 | 1 | 0.00% |
| VIX250219P00150000 | 2024-08-05 12:08PM CDT | 150.00 | 124.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250219P00180000 | 2024-09-04 9:52AM CDT | 180.00 | 157.39 | 157.50 | 157.75 | 0.00 | - | - | 2 | 0.00% |
| VIX250219P00195000 | 2024-09-04 8:56AM CDT | 195.00 | 171.94 | 172.20 | 172.50 | 0.00 | - | 2 | 0 | 0.00% |
| VIX250219P00200000 | 2024-09-04 8:56AM CDT | 200.00 | 176.84 | 177.10 | 177.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.