U.S. markets open in 3 hours 1 minute
F S&P 500
4,587.50 -13.25 (-0.29%) F Dow Jones
36,235.00 -68.00 (-0.19%) F Nasdaq
15,960.25 -63.50 (-0.40%) E-mini Russell 2000 Index Futur
1,875.10 +9.40 (+0.50%) Petróleo
73.23 -0.84 (-1.13%) Oro
2,085.90 -3.80 (-0.18%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 05:14AM CST. Mercado abierto.
Llamadaspor17 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240117C00010000 | 2023-12-01 2:28PM CST | 10.00 | 5.44 | 5.45 | 5.60 | 0.00 | - | 2 | 0 | 233.98% |
| VIX240117C00010500 | 2023-11-28 2:32PM CST | 10.50 | 5.00 | 4.95 | 5.10 | 0.00 | - | 1 | 0 | 215.63% |
| VIX240117C00011000 | 2023-12-01 1:26PM CST | 11.00 | 4.48 | 4.45 | 4.60 | 0.00 | - | 5 | 0 | 197.85% |
| VIX240117C00011500 | 2023-12-01 2:38PM CST | 11.50 | 4.01 | 4.00 | 4.15 | 0.00 | - | 5 | 0 | 183.98% |
| VIX240117C00012000 | 2023-12-01 2:57PM CST | 12.00 | 3.55 | 3.55 | 3.70 | 0.00 | - | 59 | 0 | 170.31% |
| VIX240117C00012500 | 2023-12-01 2:58PM CST | 12.50 | 3.15 | 3.10 | 3.25 | 0.00 | - | 218 | 0 | 156.74% |
| VIX240117C00013000 | 2023-12-01 3:10PM CST | 13.00 | 2.82 | 2.80 | 2.89 | 0.00 | - | 1,129 | 0 | 149.90% |
| VIX240117C00013500 | 2023-12-01 2:56PM CST | 13.50 | 2.48 | 2.47 | 2.58 | 0.00 | - | 549 | 0 | 143.16% |
| VIX240117C00014000 | 2023-12-01 3:05PM CST | 14.00 | 2.23 | 2.21 | 2.32 | 0.00 | - | 141 | 0 | 139.16% |
| VIX240117C00014500 | 2023-12-01 2:50PM CST | 14.50 | 1.98 | 1.98 | 2.09 | 0.00 | - | 155 | 0 | 136.04% |
| VIX240117C00015000 | 2023-12-01 2:59PM CST | 15.00 | 1.79 | 1.80 | 1.90 | 0.00 | - | 6,298 | 0 | 134.77% |
| VIX240117C00015500 | 2023-12-01 2:51PM CST | 15.50 | 1.64 | 1.63 | 1.73 | 0.00 | - | 12,757 | 0 | 133.59% |
| VIX240117C00016000 | 2023-12-01 2:59PM CST | 16.00 | 1.52 | 1.50 | 1.59 | 0.00 | - | 12,628 | 0 | 133.59% |
| VIX240117C00017000 | 2023-12-01 3:14PM CST | 17.00 | 1.34 | 1.28 | 1.37 | 0.00 | - | 708 | 0 | 134.77% |
| VIX240117C00018000 | 2023-12-01 2:59PM CST | 18.00 | 1.11 | 1.11 | 1.20 | 0.00 | - | 3,350 | 0 | 136.82% |
| VIX240117C00019000 | 2023-12-01 2:59PM CST | 19.00 | 0.98 | 0.97 | 1.06 | 0.00 | - | 373 | 0 | 138.97% |
| VIX240117C00020000 | 2023-12-01 3:11PM CST | 20.00 | 0.91 | 0.85 | 0.94 | 0.00 | - | 17,959 | 0 | 140.92% |
| VIX240117C00021000 | 2023-12-01 2:58PM CST | 21.00 | 0.77 | 0.76 | 0.85 | 0.00 | - | 1,487 | 0 | 143.55% |
| VIX240117C00022000 | 2023-12-01 2:57PM CST | 22.00 | 0.70 | 0.68 | 0.77 | 0.00 | - | 655 | 0 | 145.90% |
| VIX240117C00023000 | 2023-12-01 3:14PM CST | 23.00 | 0.67 | 0.61 | 0.70 | 0.00 | - | 12,160 | 0 | 148.05% |
| VIX240117C00024000 | 2023-12-01 2:58PM CST | 24.00 | 0.57 | 0.56 | 0.64 | 0.00 | - | 38 | 0 | 150.49% |
| VIX240117C00025000 | 2023-12-01 2:59PM CST | 25.00 | 0.53 | 0.51 | 0.59 | 0.00 | - | 7,580 | 0 | 152.73% |
| VIX240117C00026000 | 2023-12-01 3:06PM CST | 26.00 | 0.51 | 0.47 | 0.55 | 0.00 | - | 856 | 0 | 155.08% |
| VIX240117C00027000 | 2023-12-01 3:14PM CST | 27.00 | 0.47 | 0.43 | 0.51 | 0.00 | - | 346 | 0 | 157.03% |
| VIX240117C00028000 | 2023-12-01 3:01PM CST | 28.00 | 0.43 | 0.40 | 0.48 | 0.00 | - | 74 | 0 | 159.38% |
| VIX240117C00029000 | 2023-12-01 3:02PM CST | 29.00 | 0.41 | 0.00 | 0.45 | 0.00 | - | 127 | 0 | 140.43% |
| VIX240117C00030000 | 2023-12-01 2:56PM CST | 30.00 | 0.37 | 0.35 | 0.42 | 0.00 | - | 7,145 | 0 | 163.48% |
| VIX240117C00031000 | 2023-11-30 2:14PM CST | 31.00 | 0.37 | 0.33 | 0.40 | 0.00 | - | 21 | 0 | 165.63% |
| VIX240117C00032000 | 2023-12-01 10:37AM CST | 32.00 | 0.31 | 0.31 | 0.38 | 0.00 | - | 3 | 0 | 167.58% |
| VIX240117C00033000 | 2023-12-01 2:23PM CST | 33.00 | 0.30 | 0.29 | 0.36 | 0.00 | - | 134 | 0 | 169.34% |
| VIX240117C00034000 | 2023-12-01 3:01PM CST | 34.00 | 0.31 | 0.27 | 0.00 | 0.00 | - | 155 | 0 | 145.70% |
| VIX240117C00035000 | 2023-12-01 2:31PM CST | 35.00 | 0.27 | 0.26 | 0.33 | 0.00 | - | 223 | 0 | 173.24% |
| VIX240117C00036000 | 2023-11-30 12:35PM CST | 36.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| VIX240117C00037000 | 2023-11-29 11:35AM CST | 37.00 | 0.25 | 0.23 | 0.30 | 0.00 | - | 1,500 | 0 | 176.17% |
| VIX240117C00038000 | 2023-11-28 2:59PM CST | 38.00 | 0.25 | 0.22 | 0.28 | 0.00 | - | 140 | 0 | 177.34% |
| VIX240117C00039000 | 2023-11-22 11:57AM CST | 39.00 | 0.27 | 0.20 | 0.00 | 0.00 | - | 1,000 | 0 | 153.52% |
| VIX240117C00040000 | 2023-12-01 2:51PM CST | 40.00 | 0.22 | 0.19 | 0.00 | 0.00 | - | 44 | 0 | 155.08% |
| VIX240117C00042500 | 2023-11-30 2:51PM CST | 42.50 | 0.20 | 0.00 | 0.24 | 0.00 | - | 4 | 0 | 167.58% |
| VIX240117C00045000 | 2023-12-01 1:04PM CST | 45.00 | 0.18 | 0.00 | 0.22 | 0.00 | - | 1 | 0 | 171.48% |
| VIX240117C00047500 | 2023-12-01 2:59PM CST | 47.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 50.00% |
| VIX240117C00050000 | 2023-12-01 1:42PM CST | 50.00 | 0.15 | 0.12 | 0.18 | 0.00 | - | 55 | 0 | 191.41% |
| VIX240117C00055000 | 2023-11-30 2:58PM CST | 55.00 | 0.13 | 0.10 | 0.00 | 0.00 | - | 12 | 0 | 172.66% |
| VIX240117C00060000 | 2023-12-01 2:58PM CST | 60.00 | 0.10 | 0.08 | 0.00 | 0.00 | - | 527 | 0 | 176.56% |
| VIX240117C00065000 | 2023-12-01 2:37PM CST | 65.00 | 0.09 | 0.07 | 0.00 | 0.00 | - | 212 | 0 | 181.25% |
| VIX240117C00070000 | 2023-12-01 8:30AM CST | 70.00 | 0.09 | 0.06 | 0.00 | 0.00 | - | 200 | 0 | 184.38% |
| VIX240117C00075000 | 2023-11-28 10:39AM CST | 75.00 | 0.08 | 0.05 | 0.00 | 0.00 | - | 5 | 0 | 185.94% |
| VIX240117C00080000 | 2023-12-01 2:56PM CST | 80.00 | 0.06 | 0.05 | 0.00 | 0.00 | - | 103 | 0 | 192.19% |
| VIX240117C00085000 | 2023-11-29 9:16AM CST | 85.00 | 0.06 | 0.04 | 0.00 | 0.00 | - | 7 | 0 | 193.75% |
| VIX240117C00090000 | 2023-11-22 10:00AM CST | 90.00 | 0.06 | 0.04 | 0.00 | 0.00 | - | 50 | 0 | 198.44% |
| VIX240117C00095000 | 2023-11-30 8:32AM CST | 95.00 | 0.04 | 0.03 | 0.00 | 0.00 | - | 5 | 0 | 196.88% |
| VIX240117C00100000 | 2023-12-01 11:00AM CST | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| VIX240117C00110000 | 2023-11-20 8:51AM CST | 110.00 | 0.04 | 0.02 | 0.00 | 0.00 | - | 6 | 0 | 200.00% |
| VIX240117C00120000 | 2023-12-01 9:20AM CST | 120.00 | 0.02 | 0.02 | 0.00 | 0.00 | - | 13 | 0 | 209.38% |
| VIX240117C00130000 | 2023-11-09 1:26PM CST | 130.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 15 | 0 | 200.00% |
| VIX240117C00140000 | 2023-11-07 11:49AM CST | 140.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 5 | 0 | 206.25% |
| VIX240117C00150000 | 2023-11-30 12:00PM CST | 150.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 0 | 250.00% |
| VIX240117C00160000 | 2023-11-30 12:00PM CST | 160.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 218.75% |
| VIX240117C00170000 | 2023-12-01 1:32PM CST | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| VIX240117C00180000 | 2023-11-30 2:28PM CST | 180.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 253.13% |
Ponepor17 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240117P00010000 | 2023-11-28 1:44PM CST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VIX240117P00010500 | 2023-11-14 12:25PM CST | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| VIX240117P00011000 | 2023-12-01 9:13AM CST | 11.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 0 | 34.38% |
| VIX240117P00011500 | 2023-11-30 2:14PM CST | 11.50 | 0.03 | 0.02 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| VIX240117P00012000 | 2023-12-01 1:47PM CST | 12.00 | 0.09 | 0.06 | 0.00 | 0.00 | - | 10,320 | 0 | 6.25% |
| VIX240117P00012500 | 2023-12-01 3:08PM CST | 12.50 | 0.17 | 0.13 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| VIX240117P00013000 | 2023-12-01 3:14PM CST | 13.00 | 0.31 | 0.26 | 0.35 | 0.00 | - | 153 | 0 | 25.00% |
| VIX240117P00013500 | 2023-12-01 2:59PM CST | 13.50 | 0.50 | 0.45 | 0.54 | 0.00 | - | 619 | 0 | 21.19% |
| VIX240117P00014000 | 2023-12-01 2:35PM CST | 14.00 | 0.74 | 0.68 | 0.77 | 0.00 | - | 2,175 | 0 | 9.77% |
| VIX240117P00014500 | 2023-12-01 3:14PM CST | 14.50 | 1.00 | 0.95 | 1.04 | 0.00 | - | 1,714 | 0 | 0.00% |
| VIX240117P00015000 | 2023-12-01 3:01PM CST | 15.00 | 1.31 | 1.26 | 1.35 | 0.00 | - | 4,961 | 0 | 0.00% |
| VIX240117P00015500 | 2023-12-01 2:59PM CST | 15.50 | 1.65 | 1.59 | 1.68 | 0.00 | - | 8,273 | 0 | 0.00% |
| VIX240117P00016000 | 2023-12-01 3:01PM CST | 16.00 | 2.01 | 1.95 | 2.05 | 0.00 | - | 367 | 0 | 0.00% |
| VIX240117P00017000 | 2023-12-01 2:26PM CST | 17.00 | 2.81 | 2.73 | 2.82 | 0.00 | - | 2 | 0 | 0.00% |
| VIX240117P00018000 | 2023-12-01 11:37AM CST | 18.00 | 3.68 | 3.50 | 3.65 | 0.00 | - | 50 | 0 | 0.00% |
| VIX240117P00019000 | 2023-12-01 3:12PM CST | 19.00 | 4.45 | 4.35 | 4.50 | 0.00 | - | 113 | 0 | 0.00% |
| VIX240117P00020000 | 2023-12-01 3:01PM CST | 20.00 | 5.32 | 5.25 | 5.40 | 0.00 | - | 1,586 | 0 | 0.00% |
| VIX240117P00021000 | 2023-12-01 2:48PM CST | 21.00 | 6.28 | 6.15 | 6.30 | 0.00 | - | 24 | 0 | 0.00% |
| VIX240117P00022000 | 2023-12-01 2:14PM CST | 22.00 | 7.20 | 7.05 | 7.20 | 0.00 | - | 27 | 0 | 0.00% |
| VIX240117P00023000 | 2023-12-01 3:12PM CST | 23.00 | 8.08 | 8.00 | 8.15 | 0.00 | - | 1,114 | 0 | 0.00% |
| VIX240117P00024000 | 2023-12-01 9:30AM CST | 24.00 | 9.00 | 8.90 | 9.05 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240117P00025000 | 2023-12-01 2:30PM CST | 25.00 | 10.00 | 9.85 | 10.00 | 0.00 | - | 15 | 0 | 0.00% |
| VIX240117P00026000 | 2023-11-29 8:41AM CST | 26.00 | 10.90 | 10.80 | 10.95 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240117P00027000 | 2023-11-30 8:47AM CST | 27.00 | 11.65 | 11.75 | 11.90 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240117P00028000 | 2023-11-30 1:14PM CST | 28.00 | 12.70 | 12.75 | 12.90 | 0.00 | - | 20 | 0 | 0.00% |
| VIX240117P00029000 | 2023-11-17 1:59PM CST | 29.00 | 13.01 | 13.70 | 13.85 | 0.00 | - | 3 | 0 | 0.00% |
| VIX240117P00030000 | 2023-12-01 2:30PM CST | 30.00 | 14.75 | 14.65 | 14.80 | 0.00 | - | 15 | 0 | 0.00% |
| VIX240117P00031000 | 2023-11-20 2:59PM CST | 31.00 | 15.00 | 15.65 | 15.80 | 0.00 | - | 300 | 0 | 0.00% |
| VIX240117P00032000 | 2023-11-14 12:58PM CST | 32.00 | 15.40 | 16.60 | 16.75 | 0.00 | - | 144 | 0 | 0.00% |
| VIX240117P00033000 | 2023-11-01 8:31AM CST | 33.00 | 14.35 | 17.60 | 17.85 | 0.00 | - | 88 | 88 | 0.00% |
| VIX240117P00034000 | 2023-11-10 8:41AM CST | 34.00 | 16.90 | 18.55 | 18.70 | 0.00 | - | 289 | 0 | 0.00% |
| VIX240117P00035000 | 2023-11-30 1:12PM CST | 35.00 | 19.45 | 19.55 | 19.70 | 0.00 | - | 20 | 0 | 0.00% |
| VIX240117P00036000 | 2023-11-13 9:15AM CST | 36.00 | 19.00 | 20.50 | 20.65 | 0.00 | - | 47 | 0 | 0.00% |
| VIX240117P00037000 | 2023-11-09 8:33AM CST | 37.00 | 20.02 | 21.50 | 21.65 | 0.00 | - | - | 0 | 0.00% |
| VIX240117P00038000 | 2023-11-29 1:45PM CST | 38.00 | 22.32 | 22.45 | 22.60 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240117P00039000 | 2023-12-01 10:26AM CST | 39.00 | 23.63 | 23.45 | 23.60 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240117P00040000 | 2023-11-30 9:59AM CST | 40.00 | 24.30 | 24.45 | 24.60 | 0.00 | - | 3 | 0 | 0.00% |
| VIX240117P00042500 | 2023-11-08 2:19PM CST | 42.50 | 25.15 | 26.90 | 27.05 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240117P00045000 | 2023-11-30 9:13AM CST | 45.00 | 29.25 | 29.35 | 29.50 | 0.00 | - | 10 | 0 | 0.00% |
| VIX240117P00047500 | 2023-11-14 10:13AM CST | 47.50 | 30.55 | 31.80 | 32.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240117P00050000 | 2023-12-01 8:30AM CST | 50.00 | 34.36 | 34.30 | 34.45 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240117P00055000 | 2023-05-16 1:50PM CST | 55.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX240117P00060000 | 2023-11-27 8:46AM CST | 60.00 | 44.05 | 44.20 | 44.35 | 0.00 | - | 5 | 0 | 0.00% |
| VIX240117P00070000 | 2023-10-26 11:26AM CST | 70.00 | 48.12 | 53.90 | 54.15 | 0.00 | - | - | 0 | 0.00% |
| VIX240117P00075000 | 2023-11-06 8:48AM CST | 75.00 | 56.50 | 59.05 | 59.20 | 0.00 | - | 66 | 0 | 0.00% |
| VIX240117P00080000 | 2023-10-19 11:46AM CST | 80.00 | 58.91 | 63.00 | 63.20 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240117P00095000 | 2023-10-23 1:57PM CST | 95.00 | 73.40 | 78.05 | 78.25 | 0.00 | - | - | 50 | 0.00% |
| VIX240117P00100000 | 2023-10-05 8:40AM CST | 100.00 | 78.70 | 80.90 | 81.10 | 0.00 | - | 1 | 65 | 0.00% |
| VIX240117P00120000 | 2023-11-08 11:04AM CST | 120.00 | 101.40 | 103.70 | 103.85 | 0.00 | - | - | 0 | 0.00% |
| VIX240117P00140000 | 2023-11-07 9:07AM CST | 140.00 | 121.05 | 123.55 | 123.70 | 0.00 | - | - | 0 | 0.00% |
| VIX240117P00150000 | 2023-11-01 7:52AM CST | 150.00 | 129.10 | 0.00 | 0.00 | 0.00 | - | 90 | 155 | 0.00% |
| VIX240117P00160000 | 2023-11-29 12:24PM CST | 160.00 | 143.25 | 143.45 | 143.60 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240117P00170000 | 2023-11-07 9:06AM CST | 170.00 | 150.70 | 153.35 | 153.50 | 0.00 | - | - | 0 | 0.00% |
| VIX240117P00180000 | 2023-11-29 9:26AM CST | 180.00 | 163.06 | 163.30 | 163.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.