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 comprapor18 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250318C00010000 | 2024-10-11 12:52PM CDT | 10.00 | 9.15 | 8.85 | 9.50 | -0.30 | -3.17% | 1 | 138 | 0.00% |
| VIX250318C00010500 | 2024-10-01 10:02AM CDT | 10.50 | 8.70 | 8.35 | 9.00 | 0.00 | - | 10 | 73 | 0.00% |
| VIX250318C00011000 | 2024-10-08 1:18PM CDT | 11.00 | 8.55 | 7.90 | 8.50 | 0.00 | - | 30 | 107 | 0.00% |
| VIX250318C00011500 | 2024-08-05 11:48AM CDT | 11.50 | 9.50 | 7.80 | 8.55 | 0.00 | - | 31 | 0 | 0.00% |
| VIX250318C00012000 | 2024-10-02 9:21AM CDT | 12.00 | 7.55 | 7.00 | 7.60 | 0.00 | - | 1 | 295 | 0.00% |
| VIX250318C00012500 | 2024-10-07 2:05PM CDT | 12.50 | 7.40 | 6.60 | 7.20 | 0.00 | - | 5 | 102 | 0.00% |
| VIX250318C00013000 | 2024-10-07 2:14PM CDT | 13.00 | 7.00 | 6.20 | 6.80 | 0.00 | - | 1 | 230 | 0.00% |
| VIX250318C00013500 | 2024-09-17 9:43AM CDT | 13.50 | 5.50 | 5.80 | 6.40 | 0.00 | - | 60 | 76 | 0.00% |
| VIX250318C00014000 | 2024-10-11 2:55PM CDT | 14.00 | 5.65 | 5.50 | 6.05 | -0.70 | -11.02% | 1 | 313 | 0.00% |
| VIX250318C00014500 | 2024-10-10 8:48AM CDT | 14.50 | 5.65 | 5.20 | 5.65 | 0.00 | - | 4 | 1,552 | 0.00% |
| VIX250318C00015000 | 2024-10-04 12:01PM CDT | 15.00 | 5.32 | 4.90 | 5.30 | 0.00 | - | 10 | 143 | 0.00% |
| VIX250318C00016000 | 2024-10-07 2:21PM CDT | 16.00 | 5.00 | 4.40 | 4.80 | 0.00 | - | 6 | 252 | 36.43% |
| VIX250318C00017000 | 2024-10-09 1:41PM CDT | 17.00 | 4.35 | 4.00 | 4.40 | 0.00 | - | 11 | 480 | 46.44% |
| VIX250318C00018000 | 2024-10-11 2:55PM CDT | 18.00 | 3.81 | 3.70 | 4.05 | -0.49 | -11.40% | 1 | 4,561 | 52.78% |
| VIX250318C00019000 | 2024-10-10 9:50AM CDT | 19.00 | 3.75 | 3.40 | 3.75 | 0.00 | - | 225 | 11,519 | 54.25% |
| VIX250318C00020000 | 2024-10-10 2:16PM CDT | 20.00 | 3.45 | 3.15 | 3.50 | 0.00 | - | 1,513 | 42,402 | 58.74% |
| VIX250318C00021000 | 2024-10-11 1:06PM CDT | 21.00 | 3.07 | 2.93 | 3.25 | -0.17 | -5.25% | 24 | 803 | 62.26% |
| VIX250318C00022000 | 2024-10-11 2:45PM CDT | 22.00 | 2.81 | 2.72 | 3.05 | -0.13 | -4.42% | 1 | 1,014 | 65.38% |
| VIX250318C00023000 | 2024-10-11 2:49PM CDT | 23.00 | 2.65 | 2.54 | 2.85 | +0.04 | +1.53% | 9 | 607 | 68.02% |
| VIX250318C00024000 | 2024-10-11 2:08PM CDT | 24.00 | 2.50 | 2.45 | 2.69 | -0.16 | -6.02% | 1 | 10,161 | 71.26% |
| VIX250318C00025000 | 2024-10-11 1:21PM CDT | 25.00 | 2.37 | 2.24 | 2.50 | -0.08 | -3.27% | 23 | 622 | 72.56% |
| VIX250318C00026000 | 2024-10-10 1:54PM CDT | 26.00 | 2.23 | 2.12 | 2.36 | -0.07 | -3.04% | 2 | 273 | 74.71% |
| VIX250318C00027000 | 2024-10-08 12:45PM CDT | 27.00 | 2.23 | 2.00 | 2.24 | 0.00 | - | 225 | 235 | 76.66% |
| VIX250318C00028000 | 2024-10-10 1:04PM CDT | 28.00 | 2.07 | 1.82 | 2.19 | 0.00 | - | 6 | 423 | 78.37% |
| VIX250318C00029000 | 2024-10-10 12:10PM CDT | 29.00 | 1.98 | 1.73 | 2.04 | 0.00 | - | 250 | 894 | 79.69% |
| VIX250318C00030000 | 2024-10-11 1:36PM CDT | 30.00 | 1.74 | 1.72 | 2.00 | -0.14 | -7.45% | 235 | 1,493 | 82.64% |
| VIX250318C00031000 | 2024-10-09 1:12PM CDT | 31.00 | 1.77 | 1.64 | 1.92 | 0.00 | - | 20 | 54 | 84.28% |
| VIX250318C00032000 | 2024-10-11 2:45PM CDT | 32.00 | 1.63 | 1.58 | 1.84 | -0.06 | -3.55% | 1 | 834 | 85.89% |
| VIX250318C00033000 | 2024-10-11 2:51PM CDT | 33.00 | 1.61 | 1.51 | 1.72 | +0.02 | +1.26% | 10 | 82 | 86.74% |
| VIX250318C00034000 | 2024-09-18 9:35AM CDT | 34.00 | 1.36 | 1.45 | 1.65 | 0.00 | - | 8 | 65 | 88.09% |
| VIX250318C00035000 | 2024-10-11 8:46AM CDT | 35.00 | 1.43 | 1.39 | 1.59 | -0.02 | -1.38% | 450 | 1,925 | 89.36% |
| VIX250318C00036000 | 2024-09-25 12:44PM CDT | 36.00 | 1.09 | 1.25 | 1.59 | 0.00 | - | 4 | 14 | 90.28% |
| VIX250318C00037000 | 2024-10-07 1:32PM CDT | 37.00 | 1.37 | 1.20 | 1.53 | 0.00 | - | 1 | 39,925 | 91.36% |
| VIX250318C00038000 | 2024-10-07 1:35PM CDT | 38.00 | 1.44 | 1.15 | 1.48 | 0.00 | - | 20 | 14 | 92.48% |
| VIX250318C00039000 | 2024-08-15 10:03AM CDT | 39.00 | 0.87 | 0.95 | 1.09 | 0.00 | - | - | 20 | 87.16% |
| VIX250318C00040000 | 2024-10-09 11:02AM CDT | 40.00 | 1.21 | 1.07 | 1.39 | 0.00 | - | 500 | 5,573 | 94.68% |
| VIX250318C00042500 | 2024-10-08 10:24AM CDT | 42.50 | 1.21 | 0.97 | 1.29 | 0.00 | - | 3 | 100,567 | 97.02% |
| VIX250318C00045000 | 2024-10-11 8:40AM CDT | 45.00 | 1.05 | 0.89 | 1.20 | +0.01 | +0.96% | 100 | 2,944 | 99.22% |
| VIX250318C00047500 | 2024-10-07 1:30PM CDT | 47.50 | 1.00 | 0.81 | 1.12 | 0.00 | - | - | 2 | 101.07% |
| VIX250318C00050000 | 2024-10-11 9:37AM CDT | 50.00 | 0.91 | 0.75 | 1.00 | 0.00 | - | 3,000 | 28,821 | 102.20% |
| VIX250318C00055000 | 2024-10-03 9:42AM CDT | 55.00 | 0.77 | 0.63 | 0.93 | 0.00 | - | 45 | 356 | 106.01% |
| VIX250318C00060000 | 2024-10-08 2:32PM CDT | 60.00 | 0.65 | 0.54 | 0.83 | 0.00 | - | 20,003 | 25,364 | 108.69% |
| VIX250318C00065000 | 2024-10-08 2:14PM CDT | 65.00 | 0.60 | 0.46 | 0.75 | 0.00 | - | 248 | 731 | 111.04% |
| VIX250318C00070000 | 2024-10-11 10:24AM CDT | 70.00 | 0.55 | 0.40 | 0.68 | +0.04 | +7.84% | 102 | 3,165 | 113.09% |
| VIX250318C00075000 | 2024-10-11 3:00PM CDT | 75.00 | 0.47 | 0.34 | 0.62 | +0.04 | +9.30% | 3 | 437 | 114.75% |
| VIX250318C00080000 | 2024-10-09 2:13PM CDT | 80.00 | 0.41 | 0.33 | 0.56 | 0.00 | - | 1 | 509 | 117.09% |
| VIX250318C00085000 | 2024-10-03 2:51PM CDT | 85.00 | 0.36 | 0.29 | 0.52 | 0.00 | - | 2 | 192 | 118.65% |
| VIX250318C00090000 | 2024-09-19 2:13PM CDT | 90.00 | 0.22 | 0.22 | 0.48 | 0.00 | - | 15 | 32 | 118.95% |
| VIX250318C00095000 | 2024-08-22 9:56AM CDT | 95.00 | 0.18 | 0.10 | 0.39 | 0.00 | - | 273 | 603 | 115.23% |
| VIX250318C00100000 | 2024-10-09 11:30AM CDT | 100.00 | 0.27 | 0.16 | 0.42 | 0.00 | - | 500 | 844 | 121.19% |
| VIX250318C00110000 | 2024-09-30 1:19PM CDT | 110.00 | 0.17 | 0.15 | 0.37 | 0.00 | - | - | 1 | 124.41% |
| VIX250318C00120000 | 2024-07-29 1:58PM CDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VIX250318C00150000 | 2024-10-07 1:44PM CDT | 150.00 | 0.14 | 0.05 | 0.26 | 0.00 | - | 1 | 11 | 131.25% |
| VIX250318C00170000 | 2024-10-10 8:50AM CDT | 170.00 | 0.13 | 0.02 | 0.20 | 0.00 | - | 20 | 22 | 131.64% |
| VIX250318C00180000 | 2024-09-30 2:57PM CDT | 180.00 | 0.10 | 0.01 | 0.21 | 0.00 | - | 10 | 5,128 | 134.38% |
| VIX250318C00195000 | 2024-10-11 2:17PM CDT | 195.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 1 | 20 | 137.50% |
| VIX250318C00200000 | 2024-10-02 12:43PM CDT | 200.00 | 0.06 | 0.07 | 0.12 | 0.00 | - | 350 | 210 | 137.11% |
Opciones de ventapor18 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250318P00010000 | 2024-10-04 1:12AM CDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 861 | 25.00% |
| VIX250318P00010500 | 2024-09-06 9:11AM CDT | 10.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 10 | 30 | 51.56% |
| VIX250318P00011500 | 2024-10-08 8:37AM CDT | 11.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 200 | 230 | 56.93% |
| VIX250318P00012000 | 2024-10-04 3:08PM CDT | 12.00 | 0.06 | 0.05 | 0.16 | 0.00 | - | 1 | 286 | 54.10% |
| VIX250318P00012500 | 2024-09-12 12:51PM CDT | 12.50 | 0.21 | 0.03 | 0.27 | 0.00 | - | 20 | 25 | 57.62% |
| VIX250318P00013000 | 2024-10-08 12:45PM CDT | 13.00 | 0.18 | 0.11 | 0.33 | 0.00 | - | 225 | 431 | 51.17% |
| VIX250318P00013500 | 2024-10-07 9:23AM CDT | 13.50 | 0.33 | 0.25 | 0.50 | 0.00 | - | 100 | 203 | 55.37% |
| VIX250318P00014000 | 2024-10-08 12:45PM CDT | 14.00 | 0.51 | 0.37 | 0.66 | +0.08 | +18.60% | 2 | 426 | 57.32% |
| VIX250318P00014500 | 2024-10-08 12:45PM CDT | 14.50 | 0.60 | 0.55 | 0.84 | 0.00 | - | 1,540 | 1,761 | 59.67% |
| VIX250318P00015000 | 2024-10-11 1:11PM CDT | 15.00 | 0.91 | 0.75 | 1.06 | +0.09 | +10.98% | 25 | 20,482 | 62.11% |
| VIX250318P00016000 | 2024-10-11 9:14AM CDT | 16.00 | 1.38 | 1.22 | 1.56 | +0.04 | +2.99% | 455 | 818 | 66.41% |
| VIX250318P00017000 | 2024-10-08 12:45PM CDT | 17.00 | 1.76 | 1.76 | 2.13 | 0.00 | - | 229 | 259 | 70.17% |
| VIX250318P00018000 | 2024-10-11 1:06PM CDT | 18.00 | 2.56 | 2.36 | 2.76 | +0.07 | +2.81% | 24 | 9,049 | 73.54% |
| VIX250318P00019000 | 2024-10-11 1:39PM CDT | 19.00 | 3.20 | 3.15 | 3.45 | +0.05 | +1.59% | 10 | 7,988 | 78.13% |
| VIX250318P00020000 | 2024-10-11 2:33PM CDT | 20.00 | 3.94 | 3.85 | 4.15 | +0.07 | +1.81% | 51 | 3,473 | 80.79% |
| VIX250318P00021000 | 2024-10-09 8:30AM CDT | 21.00 | 4.54 | 4.60 | 4.90 | 0.00 | - | 10 | 225 | 83.55% |
| VIX250318P00022000 | 2024-10-10 2:49PM CDT | 22.00 | 5.40 | 5.40 | 5.70 | 0.00 | - | 6 | 167 | 86.52% |
| VIX250318P00023000 | 2024-10-10 9:55AM CDT | 23.00 | 6.20 | 6.20 | 6.50 | 0.00 | - | 5 | 106 | 88.89% |
| VIX250318P00024000 | 2024-10-11 2:33PM CDT | 24.00 | 7.06 | 7.00 | 7.25 | +0.26 | +3.82% | 50 | 15 | 90.28% |
| VIX250318P00025000 | 2024-10-08 11:12AM CDT | 25.00 | 7.60 | 7.85 | 8.15 | 0.00 | - | 1 | 8 | 93.07% |
| VIX250318P00026000 | 2024-10-07 9:00AM CDT | 26.00 | 8.54 | 8.70 | 9.00 | 0.00 | - | 5 | 9 | 94.97% |
| VIX250318P00027000 | 2024-10-01 8:41AM CDT | 27.00 | 9.45 | 9.55 | 9.85 | 0.00 | - | 1 | 13 | 96.58% |
| VIX250318P00028000 | 2024-09-30 12:42PM CDT | 28.00 | 10.40 | 10.30 | 10.75 | 0.00 | - | 5 | 6 | 97.36% |
| VIX250318P00029000 | 2024-10-04 8:51AM CDT | 29.00 | 11.32 | 11.30 | 11.55 | 0.00 | - | 2 | 15 | 99.29% |
| VIX250318P00030000 | 2024-10-04 8:51AM CDT | 30.00 | 12.18 | 12.20 | 12.45 | 0.00 | - | 2 | 105 | 100.98% |
| VIX250318P00031000 | 2024-10-07 1:30PM CDT | 31.00 | 12.80 | 13.10 | 13.35 | 0.00 | - | 2 | 7 | 102.44% |
| VIX250318P00034000 | 2024-09-24 12:14PM CDT | 34.00 | 16.26 | 15.70 | 16.15 | 0.00 | - | - | 8 | 105.66% |
| VIX250318P00035000 | 2024-09-19 1:17PM CDT | 35.00 | 17.35 | 16.75 | 17.10 | 0.00 | - | 10 | 21 | 108.45% |
| VIX250318P00040000 | 2024-09-06 9:24AM CDT | 40.00 | 20.95 | 21.15 | 21.55 | 0.00 | - | 20 | 15 | 108.35% |
| VIX250318P00042500 | 2024-09-13 9:09AM CDT | 42.50 | 23.95 | 23.65 | 24.10 | 0.00 | - | 1 | 1 | 114.06% |
| VIX250318P00045000 | 2024-09-19 9:42AM CDT | 45.00 | 26.60 | 26.00 | 26.45 | 0.00 | - | 1 | 11 | 115.38% |
| VIX250318P00047500 | 2024-09-24 8:34AM CDT | 47.50 | 28.95 | 28.35 | 28.80 | 0.00 | - | - | 1 | 116.16% |
| VIX250318P00055000 | 2024-08-13 11:57AM CDT | 55.00 | 35.20 | 35.55 | 36.15 | 0.00 | - | 1 | 0 | 121.68% |
| VIX250318P00060000 | 2024-09-30 9:17AM CDT | 60.00 | 40.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIX250318P00100000 | 2024-08-05 12:11PM CDT | 100.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250318P00150000 | 2024-08-05 12:20PM CDT | 150.00 | 123.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250318P00180000 | 2024-08-06 9:30AM CDT | 180.00 | 153.55 | 156.50 | 156.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.