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 comprapor21 de mayo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250521C00010000 | 2024-10-09 1:06PM CDT | 10.00 | 8.95 | 8.60 | 9.65 | 0.00 | - | 13 | 150 | 0.00% |
| VIX250521C00012000 | 2024-10-01 10:28AM CDT | 12.00 | 7.68 | 6.85 | 7.85 | 0.00 | - | 1 | 2 | 0.00% |
| VIX250521C00013000 | 2024-09-24 11:55AM CDT | 13.00 | 6.25 | 6.05 | 7.10 | 0.00 | - | 2 | 8 | 0.00% |
| VIX250521C00013500 | 2024-10-01 10:48AM CDT | 13.50 | 6.45 | 5.70 | 6.75 | 0.00 | - | 2 | 4 | 0.00% |
| VIX250521C00014000 | 2024-10-07 1:33PM CDT | 14.00 | 6.40 | 5.80 | 6.30 | 0.00 | - | 11 | 89 | 0.00% |
| VIX250521C00015000 | 2024-10-07 2:42PM CDT | 15.00 | 5.90 | 4.80 | 5.75 | 0.00 | - | 2 | 210 | 34.57% |
| VIX250521C00016000 | 2024-10-07 1:47PM CDT | 16.00 | 5.51 | 4.35 | 5.25 | 0.00 | - | 2 | 48 | 42.53% |
| VIX250521C00017000 | 2024-10-09 10:35AM CDT | 17.00 | 4.55 | 3.95 | 4.85 | 0.00 | - | 10 | 499 | 48.29% |
| VIX250521C00018000 | 2024-10-08 9:03AM CDT | 18.00 | 4.60 | 3.60 | 4.50 | 0.00 | - | 1 | 55 | 52.64% |
| VIX250521C00019000 | 2024-10-07 10:09AM CDT | 19.00 | 4.00 | 3.35 | 4.15 | 0.00 | - | 3 | 824 | 55.47% |
| VIX250521C00020000 | 2024-10-11 2:06PM CDT | 20.00 | 3.50 | 3.35 | 3.90 | -0.20 | -5.41% | 176 | 410 | 54.39% |
| VIX250521C00021000 | 2024-10-10 2:36PM CDT | 21.00 | 3.35 | 3.15 | 3.65 | 0.00 | - | 1 | 96 | 57.40% |
| VIX250521C00022000 | 2024-10-10 9:40AM CDT | 22.00 | 3.00 | 2.69 | 3.40 | 0.00 | - | 55 | 200 | 57.62% |
| VIX250521C00023000 | 2024-10-11 12:28PM CDT | 23.00 | 2.89 | 2.51 | 3.20 | -0.26 | -8.25% | 2 | 115 | 59.86% |
| VIX250521C00024000 | 2024-10-11 12:28PM CDT | 24.00 | 2.68 | 2.50 | 3.05 | -0.37 | -12.13% | 2 | 17 | 63.31% |
| VIX250521C00025000 | 2024-10-11 9:17AM CDT | 25.00 | 2.46 | 2.22 | 2.86 | -0.43 | -14.88% | 1 | 206 | 63.87% |
| VIX250521C00026000 | 2024-10-08 8:40AM CDT | 26.00 | 2.68 | 2.09 | 2.71 | 0.00 | - | 7 | 38 | 65.55% |
| VIX250521C00027000 | 2024-09-26 3:01PM CDT | 27.00 | 1.99 | 1.97 | 2.57 | 0.00 | - | 1 | 5 | 67.09% |
| VIX250521C00028000 | 2024-10-10 8:37AM CDT | 28.00 | 2.17 | 1.86 | 2.45 | 0.00 | - | 3 | 14 | 68.56% |
| VIX250521C00029000 | 2024-10-09 9:02AM CDT | 29.00 | 2.07 | 1.77 | 2.33 | 0.00 | - | 3 | 13 | 69.97% |
| VIX250521C00030000 | 2024-10-11 9:17AM CDT | 30.00 | 1.90 | 1.68 | 2.23 | -0.25 | -11.63% | 2 | 362 | 71.29% |
| VIX250521C00031000 | 2024-09-30 8:45AM CDT | 31.00 | 1.87 | 1.59 | 2.13 | 0.00 | - | - | 1 | 72.41% |
| VIX250521C00032000 | 2024-10-03 8:31AM CDT | 32.00 | 1.91 | 1.52 | 2.04 | 0.00 | - | - | 12 | 73.63% |
| VIX250521C00033000 | 2024-09-19 1:10PM CDT | 33.00 | 1.64 | 1.45 | 1.96 | 0.00 | - | 2 | 34 | 74.76% |
| VIX250521C00034000 | 2024-09-13 12:12PM CDT | 34.00 | 1.55 | 1.38 | 1.88 | 0.00 | - | - | 5 | 75.73% |
| VIX250521C00035000 | 2024-10-11 8:46AM CDT | 35.00 | 1.47 | 1.32 | 1.81 | -0.28 | -16.00% | 450 | 472 | 76.76% |
| VIX250521C00038000 | 2024-10-07 11:06AM CDT | 38.00 | 1.48 | 1.16 | 1.62 | 0.00 | - | 1 | 26 | 79.44% |
| VIX250521C00040000 | 2024-10-11 9:00AM CDT | 40.00 | 1.49 | 1.07 | 1.51 | +0.08 | +5.67% | 10 | 632 | 81.05% |
| VIX250521C00042500 | 2024-10-08 1:10PM CDT | 42.50 | 1.35 | 0.97 | 1.39 | 0.00 | - | 8 | 215 | 82.89% |
| VIX250521C00045000 | 2024-10-03 12:56PM CDT | 45.00 | 1.15 | 0.89 | 1.28 | 0.00 | - | 5 | 52 | 84.57% |
| VIX250521C00047500 | 2024-09-19 1:22PM CDT | 47.50 | 0.96 | 0.81 | 1.19 | 0.00 | - | - | 421 | 86.04% |
| VIX250521C00050000 | 2024-10-11 11:54AM CDT | 50.00 | 0.98 | 0.74 | 1.11 | +0.01 | +1.03% | 1,000 | 10,196 | 87.45% |
| VIX250521C00055000 | 2024-10-01 10:52AM CDT | 55.00 | 0.85 | 0.63 | 0.97 | 0.00 | - | 2 | 247 | 89.89% |
| VIX250521C00060000 | 2024-10-07 8:33AM CDT | 60.00 | 0.70 | 0.53 | 0.85 | 0.00 | - | 2 | 3,235 | 91.80% |
| VIX250521C00065000 | 2024-10-04 2:48PM CDT | 65.00 | 0.64 | 0.45 | 0.75 | 0.00 | - | 1 | 2,427 | 93.36% |
| VIX250521C00070000 | 2024-10-11 11:14AM CDT | 70.00 | 0.56 | 0.39 | 0.68 | +0.06 | +12.00% | 246 | 171 | 95.17% |
| VIX250521C00075000 | 2024-10-01 11:21AM CDT | 75.00 | 0.48 | 0.34 | 0.61 | 0.00 | - | - | 246 | 96.53% |
| VIX250521C00080000 | 2024-10-08 2:22PM CDT | 80.00 | 0.39 | 0.29 | 0.55 | 0.00 | - | 6 | 37 | 97.56% |
| VIX250521C00085000 | 2024-10-10 2:11PM CDT | 85.00 | 0.42 | 0.25 | 0.50 | 0.00 | - | 10 | 14 | 98.63% |
| VIX250521C00090000 | 2024-10-08 2:24PM CDT | 90.00 | 0.29 | 0.22 | 0.46 | 0.00 | - | 7 | 17 | 99.80% |
| VIX250521C00095000 | 2024-09-26 9:15AM CDT | 95.00 | 0.22 | 0.19 | 0.42 | 0.00 | - | - | 185 | 100.59% |
| VIX250521C00100000 | 2024-10-08 2:20PM CDT | 100.00 | 0.26 | 0.16 | 0.39 | 0.00 | - | 8 | 180 | 101.27% |
| VIX250521C00130000 | 2024-09-03 8:39AM CDT | 130.00 | 0.19 | 0.14 | 0.22 | 0.00 | - | - | 3 | 106.64% |
| VIX250521C00140000 | 2024-10-01 8:47AM CDT | 140.00 | 0.20 | 0.04 | 0.24 | 0.00 | - | - | 1 | 106.25% |
| VIX250521C00150000 | 2024-09-13 10:30AM CDT | 150.00 | 0.17 | 0.03 | 0.22 | 0.00 | - | 1 | 601 | 107.62% |
Opciones de ventapor21 de mayo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250521P00010000 | 2024-09-24 2:20PM CDT | 10.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 3 | 54.30% |
| VIX250521P00011000 | 2024-10-02 9:00AM CDT | 11.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 5 | 14 | 51.17% |
| VIX250521P00011500 | 2024-10-02 9:00AM CDT | 11.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 5 | 25 | 51.27% |
| VIX250521P00012000 | 2024-10-07 1:02PM CDT | 12.00 | 0.12 | 0.01 | 0.27 | 0.00 | - | 15 | 45 | 51.86% |
| VIX250521P00012500 | 2024-09-25 8:37AM CDT | 12.50 | 0.26 | 0.07 | 0.38 | 0.00 | - | - | 10 | 53.52% |
| VIX250521P00013000 | 2024-10-10 8:30AM CDT | 13.00 | 0.31 | 0.16 | 0.50 | 0.00 | - | 9 | 12 | 54.59% |
| VIX250521P00013500 | 2024-10-11 12:21PM CDT | 13.50 | 0.46 | 0.42 | 0.66 | -0.03 | -6.12% | 1 | 57 | 52.54% |
| VIX250521P00014000 | 2024-10-09 10:51AM CDT | 14.00 | 0.70 | 0.67 | 0.85 | 0.00 | - | 5 | 202 | 55.71% |
| VIX250521P00014500 | 2024-10-07 10:20AM CDT | 14.50 | 0.86 | 0.70 | 1.06 | 0.00 | - | 10 | 347 | 55.32% |
| VIX250521P00015000 | 2024-10-08 12:09PM CDT | 15.00 | 0.98 | 0.83 | 1.15 | 0.00 | - | 1 | 507 | 54.44% |
| VIX250521P00016000 | 2024-10-11 8:46AM CDT | 16.00 | 1.54 | 1.30 | 1.83 | +0.10 | +6.94% | 450 | 589 | 59.69% |
| VIX250521P00017000 | 2024-10-10 10:29AM CDT | 17.00 | 2.15 | 1.85 | 2.43 | 0.00 | - | 1 | 290 | 62.89% |
| VIX250521P00018000 | 2024-10-08 9:32AM CDT | 18.00 | 2.57 | 2.46 | 3.10 | 0.00 | - | 1 | 81 | 65.92% |
| VIX250521P00019000 | 2024-10-08 12:14PM CDT | 19.00 | 3.35 | 3.10 | 3.80 | 0.00 | - | 22 | 158 | 68.41% |
| VIX250521P00020000 | 2024-10-10 8:49AM CDT | 20.00 | 4.10 | 3.80 | 4.40 | 0.00 | - | 2 | 195 | 69.75% |
| VIX250521P00021000 | 2024-10-09 12:25PM CDT | 21.00 | 4.80 | 4.50 | 5.25 | 0.00 | - | 3 | 136 | 72.46% |
| VIX250521P00022000 | 2024-10-09 1:04PM CDT | 22.00 | 5.65 | 5.25 | 6.05 | 0.00 | - | 4 | 71 | 74.54% |
| VIX250521P00023000 | 2024-10-09 1:04PM CDT | 23.00 | 6.45 | 6.05 | 6.85 | 0.00 | - | 4 | 20 | 76.51% |
| VIX250521P00024000 | 2024-10-04 8:36AM CDT | 24.00 | 7.25 | 6.85 | 7.65 | 0.00 | - | 1 | 1 | 78.05% |
| VIX250521P00030000 | 2024-10-07 2:44PM CDT | 30.00 | 11.89 | 11.90 | 12.80 | 0.00 | - | 19 | 34 | 85.52% |
| VIX250521P00031000 | 2024-09-11 11:39AM CDT | 31.00 | 12.95 | 12.80 | 13.65 | 0.00 | - | 30 | 30 | 86.35% |
| VIX250521P00040000 | 2024-10-07 9:09AM CDT | 40.00 | 21.08 | 20.95 | 21.90 | 0.00 | - | 2 | 12 | 92.72% |
| VIX250521P00045000 | 2024-09-26 8:56AM CDT | 45.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.