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 comprapor16 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250416C00010000 | 2024-10-08 12:31PM CDT | 10.00 | 9.56 | 8.75 | 9.55 | 0.00 | - | 21 | 463 | 0.00% |
| VIX250416C00010500 | 2024-09-09 9:03AM CDT | 10.50 | 9.03 | 8.40 | 9.05 | 0.00 | - | 10 | 10 | 0.00% |
| VIX250416C00011000 | 2024-10-11 11:23AM CDT | 11.00 | 8.10 | 7.80 | 8.60 | -0.15 | -1.82% | 1 | 51 | 0.00% |
| VIX250416C00012000 | 2024-10-07 1:47PM CDT | 12.00 | 7.95 | 6.95 | 7.70 | 0.00 | - | 1 | 116 | 0.00% |
| VIX250416C00012500 | 2024-09-27 10:16AM CDT | 12.50 | 6.55 | 6.55 | 7.30 | 0.00 | - | 1 | 34 | 0.00% |
| VIX250416C00013000 | 2024-09-27 10:06AM CDT | 13.00 | 6.15 | 6.15 | 6.90 | 0.00 | - | 1 | 29 | 0.00% |
| VIX250416C00013500 | 2024-10-01 10:39AM CDT | 13.50 | 6.30 | 5.80 | 6.55 | 0.00 | - | 20 | 37 | 0.00% |
| VIX250416C00014000 | 2024-10-11 11:41AM CDT | 14.00 | 5.75 | 5.45 | 6.05 | +0.10 | +1.77% | 1 | 34 | 0.00% |
| VIX250416C00014500 | 2024-10-10 8:30AM CDT | 14.50 | 5.50 | 5.15 | 5.75 | 0.00 | - | 5 | 16 | 0.00% |
| VIX250416C00015000 | 2024-10-02 1:19PM CDT | 15.00 | 5.45 | 4.90 | 5.35 | 0.00 | - | 3 | 139 | 0.00% |
| VIX250416C00016000 | 2024-10-10 10:16AM CDT | 16.00 | 4.85 | 4.40 | 4.85 | 0.00 | - | 19 | 508 | 35.11% |
| VIX250416C00017000 | 2024-10-08 2:32PM CDT | 17.00 | 4.45 | 3.95 | 4.45 | 0.00 | - | 25 | 39 | 43.80% |
| VIX250416C00018000 | 2024-10-10 12:17PM CDT | 18.00 | 4.07 | 3.75 | 4.05 | 0.00 | - | 19 | 142 | 48.49% |
| VIX250416C00019000 | 2024-10-09 1:29PM CDT | 19.00 | 3.80 | 3.45 | 3.75 | 0.00 | - | 3 | 2,417 | 50.29% |
| VIX250416C00020000 | 2024-10-11 2:16PM CDT | 20.00 | 3.40 | 3.20 | 3.50 | -0.10 | -2.86% | 3 | 15,668 | 54.39% |
| VIX250416C00021000 | 2024-10-10 10:56AM CDT | 21.00 | 3.30 | 2.94 | 3.25 | 0.00 | - | 5 | 273 | 57.28% |
| VIX250416C00022000 | 2024-10-10 10:04AM CDT | 22.00 | 3.02 | 2.77 | 3.05 | 0.00 | - | 107 | 110 | 60.50% |
| VIX250416C00023000 | 2024-10-03 10:06AM CDT | 23.00 | 3.03 | 2.58 | 2.83 | 0.00 | - | 5 | 412 | 62.67% |
| VIX250416C00024000 | 2024-10-03 8:53AM CDT | 24.00 | 2.84 | 2.50 | 2.79 | 0.00 | - | 1 | 246 | 66.75% |
| VIX250416C00025000 | 2024-10-11 1:41PM CDT | 25.00 | 2.51 | 2.23 | 2.64 | +0.10 | +4.15% | 32 | 1,591 | 67.80% |
| VIX250416C00026000 | 2024-10-07 2:58PM CDT | 26.00 | 2.62 | 2.18 | 2.50 | 0.00 | - | 1 | 40 | 70.41% |
| VIX250416C00027000 | 2024-10-08 8:30AM CDT | 27.00 | 2.44 | 2.06 | 2.37 | 0.00 | - | 50 | 35 | 72.14% |
| VIX250416C00028000 | 2024-10-10 1:04PM CDT | 28.00 | 2.13 | 1.95 | 2.25 | 0.00 | - | 8 | 418 | 73.73% |
| VIX250416C00029000 | 2024-09-04 8:58AM CDT | 29.00 | 1.81 | 1.99 | 2.25 | 0.00 | - | 30 | 165 | 77.54% |
| VIX250416C00030000 | 2024-10-11 8:57AM CDT | 30.00 | 1.94 | 1.69 | 2.05 | -0.01 | -0.51% | 17 | 579 | 76.12% |
| VIX250416C00031000 | 2024-10-04 8:45AM CDT | 31.00 | 1.83 | 1.64 | 1.93 | 0.00 | - | 50 | 65 | 77.49% |
| VIX250416C00032000 | 2024-10-07 2:10PM CDT | 32.00 | 1.95 | 1.53 | 1.88 | 0.00 | - | 25 | 211 | 78.81% |
| VIX250416C00033000 | 2024-09-13 10:12AM CDT | 33.00 | 1.50 | 1.46 | 1.80 | 0.00 | - | 3 | 6 | 79.98% |
| VIX250416C00034000 | 2024-10-08 1:20PM CDT | 34.00 | 1.60 | 1.42 | 1.69 | 0.00 | - | 1 | 23 | 81.03% |
| VIX250416C00035000 | 2024-10-11 12:03PM CDT | 35.00 | 1.46 | 1.36 | 1.62 | +0.01 | +0.69% | 460 | 4,079 | 82.13% |
| VIX250416C00036000 | 2024-09-05 12:22PM CDT | 36.00 | 1.38 | 1.31 | 1.66 | 0.00 | - | 40 | 81 | 84.33% |
| VIX250416C00037000 | 2024-09-17 12:27PM CDT | 37.00 | 1.17 | 1.25 | 1.50 | 0.00 | - | 7 | 4 | 84.18% |
| VIX250416C00038000 | 2024-08-23 9:17AM CDT | 38.00 | 1.00 | 0.95 | 1.32 | 0.00 | - | 1 | 19 | 80.86% |
| VIX250416C00039000 | 2024-08-26 12:08PM CDT | 39.00 | 0.95 | 0.99 | 1.27 | 0.00 | - | 1 | 20 | 82.72% |
| VIX250416C00040000 | 2024-10-10 2:44PM CDT | 40.00 | 1.22 | 1.05 | 1.38 | 0.00 | - | 24 | 2,236 | 86.62% |
| VIX250416C00042500 | 2024-10-10 2:09PM CDT | 42.50 | 1.18 | 1.03 | 1.22 | 0.00 | - | 1 | 75,174 | 89.01% |
| VIX250416C00045000 | 2024-10-04 9:06AM CDT | 45.00 | 1.10 | 0.90 | 1.14 | 0.00 | - | 3 | 112 | 90.53% |
| VIX250416C00047500 | 2024-10-07 1:47PM CDT | 47.50 | 1.00 | 0.79 | 1.06 | 0.00 | - | 1 | 502 | 91.80% |
| VIX250416C00050000 | 2024-10-11 10:15AM CDT | 50.00 | 0.92 | 0.75 | 0.98 | +0.05 | +5.75% | 3,000 | 48,205 | 93.60% |
| VIX250416C00055000 | 2024-10-11 12:03PM CDT | 55.00 | 0.79 | 0.71 | 0.88 | +0.22 | +38.60% | 10 | 401 | 97.85% |
| VIX250416C00060000 | 2024-10-04 11:48AM CDT | 60.00 | 0.65 | 0.63 | 0.77 | 0.00 | - | 5 | 3,222 | 100.39% |
| VIX250416C00065000 | 2024-10-11 2:03PM CDT | 65.00 | 0.58 | 0.55 | 0.68 | -0.05 | -7.94% | 276 | 374 | 102.34% |
| VIX250416C00070000 | 2024-10-08 2:20PM CDT | 70.00 | 0.48 | 0.49 | 0.61 | 0.00 | - | 5 | 765 | 104.30% |
| VIX250416C00075000 | 2024-09-30 2:57PM CDT | 75.00 | 0.43 | 0.43 | 0.55 | 0.00 | - | 15 | 289 | 105.86% |
| VIX250416C00080000 | 2024-10-11 3:00PM CDT | 80.00 | 0.44 | 0.39 | 0.50 | -0.02 | -4.35% | 253 | 239 | 107.52% |
| VIX250416C00085000 | 2024-10-10 12:39PM CDT | 85.00 | 0.41 | 0.35 | 0.45 | 0.00 | - | 122 | 210 | 108.79% |
| VIX250416C00090000 | 2024-10-11 10:19AM CDT | 90.00 | 0.38 | 0.31 | 0.41 | +0.11 | +40.74% | 150 | 17 | 109.77% |
| VIX250416C00100000 | 2024-10-08 2:25PM CDT | 100.00 | 0.22 | 0.25 | 0.35 | 0.00 | - | 8 | 685 | 111.91% |
| VIX250416C00130000 | 2024-09-06 10:04AM CDT | 130.00 | 0.20 | 0.06 | 0.24 | 0.00 | - | 3 | 20 | 113.48% |
| VIX250416C00140000 | 2024-08-05 12:02PM CDT | 140.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VIX250416C00150000 | 2024-09-03 9:06AM CDT | 150.00 | 0.13 | 0.11 | 0.16 | 0.00 | - | 1 | 18 | 118.36% |
| VIX250416C00160000 | 2024-10-10 1:39PM CDT | 160.00 | 0.10 | 0.10 | 0.18 | 0.00 | - | 1,527 | 1,529 | 121.88% |
| VIX250416C00170000 | 2024-08-26 11:04AM CDT | 170.00 | 0.10 | 0.06 | 0.12 | 0.00 | - | 880 | 900 | 118.16% |
| VIX250416C00185000 | 2024-09-03 2:53PM CDT | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VIX250416C00190000 | 2024-08-07 9:31AM CDT | 190.00 | 0.18 | 0.06 | 0.12 | 0.00 | - | - | 1 | 123.05% |
| VIX250416C00195000 | 2024-08-21 10:22AM CDT | 195.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | - | 3 | 124.22% |
| VIX250416C00200000 | 2024-10-04 9:36AM CDT | 200.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 8 | 972 | 122.66% |
Opciones de ventapor16 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250416P00010000 | 2024-09-30 12:35PM CDT | 10.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 19 | 87 | 50.39% |
| VIX250416P00010500 | 2024-08-06 1:48PM CDT | 10.50 | 0.04 | 0.01 | 0.07 | 0.00 | - | - | 10 | 51.17% |
| VIX250416P00011000 | 2024-10-01 8:58AM CDT | 11.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 50 | 1,088 | 54.10% |
| VIX250416P00011500 | 2024-09-03 2:03PM CDT | 11.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| VIX250416P00012000 | 2024-10-09 10:06AM CDT | 12.00 | 0.10 | 0.02 | 0.22 | 0.00 | - | 20 | 250 | 53.61% |
| VIX250416P00012500 | 2024-10-09 10:17AM CDT | 12.50 | 0.21 | 0.15 | 0.26 | 0.00 | - | 1 | 861 | 52.44% |
| VIX250416P00013000 | 2024-10-10 8:30AM CDT | 13.00 | 0.22 | 0.24 | 0.36 | 0.00 | - | 9 | 76 | 50.98% |
| VIX250416P00013500 | 2024-09-30 1:22PM CDT | 13.50 | 0.38 | 0.37 | 0.50 | 0.00 | - | 2 | 77 | 53.32% |
| VIX250416P00014000 | 2024-10-01 2:41PM CDT | 14.00 | 0.57 | 0.41 | 0.66 | 0.00 | - | 42 | 359 | 53.37% |
| VIX250416P00014500 | 2024-10-08 8:30AM CDT | 14.50 | 0.74 | 0.70 | 0.85 | 0.00 | - | 2 | 350 | 57.28% |
| VIX250416P00015000 | 2024-10-10 10:42AM CDT | 15.00 | 0.89 | 0.79 | 1.12 | 0.00 | - | 5 | 912 | 58.40% |
| VIX250416P00016000 | 2024-10-11 2:08PM CDT | 16.00 | 1.52 | 1.34 | 1.64 | +0.12 | +8.57% | 451 | 3,497 | 63.33% |
| VIX250416P00017000 | 2024-10-11 8:39AM CDT | 17.00 | 2.05 | 1.93 | 2.22 | +0.07 | +3.54% | 3 | 130 | 67.19% |
| VIX250416P00018000 | 2024-10-08 9:26AM CDT | 18.00 | 2.45 | 2.56 | 2.86 | 0.00 | - | 1 | 3,760 | 70.51% |
| VIX250416P00019000 | 2024-10-11 1:35PM CDT | 19.00 | 3.30 | 3.20 | 3.45 | +0.05 | +1.54% | 5 | 2,404 | 72.27% |
| VIX250416P00020000 | 2024-10-11 12:11PM CDT | 20.00 | 3.95 | 3.90 | 4.20 | -0.05 | -1.25% | 24 | 429 | 75.12% |
| VIX250416P00021000 | 2024-10-09 1:02PM CDT | 21.00 | 4.75 | 4.65 | 4.95 | 0.00 | - | 13 | 211 | 77.64% |
| VIX250416P00022000 | 2024-10-09 1:02PM CDT | 22.00 | 5.50 | 5.35 | 5.75 | 0.00 | - | 6 | 66 | 79.49% |
| VIX250416P00023000 | 2024-10-09 10:46AM CDT | 23.00 | 6.20 | 6.15 | 6.55 | 0.00 | - | 1 | 38 | 81.69% |
| VIX250416P00024000 | 2024-10-08 11:40AM CDT | 24.00 | 6.95 | 7.00 | 7.35 | 0.00 | - | 5 | 24 | 83.79% |
| VIX250416P00025000 | 2024-10-08 12:50PM CDT | 25.00 | 7.76 | 7.85 | 8.15 | 0.00 | - | 1 | 56 | 85.50% |
| VIX250416P00026000 | 2024-08-26 10:55AM CDT | 26.00 | 8.97 | 8.80 | 9.25 | 0.00 | - | - | 1 | 90.28% |
| VIX250416P00027000 | 2024-10-02 8:39AM CDT | 27.00 | 9.40 | 9.55 | 9.85 | 0.00 | - | 2 | 3 | 88.72% |
| VIX250416P00028000 | 2024-09-04 8:48AM CDT | 28.00 | 10.38 | 10.15 | 10.70 | 0.00 | - | 10 | 11 | 87.70% |
| VIX250416P00029000 | 2024-10-04 8:44AM CDT | 29.00 | 11.30 | 11.30 | 11.60 | 0.00 | - | 2 | 4 | 91.65% |
| VIX250416P00030000 | 2024-10-07 11:31AM CDT | 30.00 | 12.20 | 12.15 | 12.50 | 0.00 | - | 1 | 11 | 92.77% |
| VIX250416P00031000 | 2024-08-07 12:07PM CDT | 31.00 | 11.60 | 12.30 | 12.75 | 0.00 | - | - | 1 | 81.35% |
| VIX250416P00032000 | 2024-08-14 11:39AM CDT | 32.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250416P00034000 | 2024-08-06 9:03AM CDT | 34.00 | 13.90 | 15.10 | 15.55 | 0.00 | - | - | 1 | 85.67% |
| VIX250416P00035000 | 2024-09-26 8:34AM CDT | 35.00 | 17.00 | 16.65 | 17.00 | 0.00 | - | 1 | 21 | 97.75% |
| VIX250416P00036000 | 2024-10-11 8:45AM CDT | 36.00 | 17.62 | 17.60 | 18.00 | -0.24 | -1.34% | 1 | 1 | 99.71% |
| VIX250416P00038000 | 2024-09-06 12:20PM CDT | 38.00 | 18.80 | 19.10 | 19.70 | 0.00 | - | 1 | 1 | 96.44% |
| VIX250416P00040000 | 2024-09-06 9:23AM CDT | 40.00 | 20.90 | 20.95 | 21.50 | 0.00 | - | 20 | 33 | 96.97% |
| VIX250416P00042500 | 2024-08-23 2:28PM CDT | 42.50 | 23.70 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 0.00% |
| VIX250416P00045000 | 2024-08-29 2:19PM CDT | 45.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VIX250416P00050000 | 2024-09-04 8:45AM CDT | 50.00 | 30.40 | 30.30 | 30.90 | 0.00 | - | 1 | 3 | 98.97% |
| VIX250416P00060000 | 2024-09-30 12:34PM CDT | 60.00 | 40.14 | 40.10 | 40.70 | 0.00 | - | 1 | 1 | 105.47% |
| VIX250416P00100000 | 2024-08-05 12:27PM CDT | 100.00 | 74.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250416P00150000 | 2024-08-05 12:46PM CDT | 150.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250416P00200000 | 2024-09-26 9:07AM CDT | 200.00 | 177.03 | 176.10 | 176.95 | 0.00 | - | 15 | 18 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.