U.S. markets open in 3 hours 47 minutes
F S&P 500
4,590.25 -10.50 (-0.23%) F Dow Jones
36,248.00 -55.00 (-0.15%) F Nasdaq
15,973.00 -50.75 (-0.32%) E-mini Russell 2000 Index Futur
1,872.50 +6.80 (+0.36%) Petróleo
73.62 -0.45 (-0.61%) Oro
2,086.80 -2.90 (-0.14%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:28AM CST. Mercado abierto.
Llamadaspor14 de febrero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240214C00010000 | 2023-12-01 10:33AM CST | 10.00 | 6.30 | 6.20 | 6.35 | 0.00 | - | 60 | 0 | 227.64% |
| VIX240214C00010500 | 2023-12-01 1:11PM CST | 10.50 | 5.80 | 5.70 | 5.85 | 0.00 | - | 1 | 0 | 211.04% |
| VIX240214C00011000 | 2023-12-01 10:47AM CST | 11.00 | 5.25 | 5.20 | 5.40 | 0.00 | - | 10 | 0 | 196.58% |
| VIX240214C00011500 | 2023-12-01 1:11PM CST | 11.50 | 4.87 | 4.75 | 4.90 | 0.00 | - | 11 | 0 | 182.62% |
| VIX240214C00012000 | 2023-12-01 1:13PM CST | 12.00 | 4.45 | 4.30 | 4.45 | 0.00 | - | 17 | 0 | 170.41% |
| VIX240214C00012500 | 2023-12-01 2:47PM CST | 12.50 | 4.00 | 3.90 | 4.05 | 0.00 | - | 192 | 0 | 160.74% |
| VIX240214C00013000 | 2023-12-03 7:17PM CST | 13.00 | 3.70 | 3.55 | 3.70 | +0.05 | +1.37% | 1 | 0 | 153.47% |
| VIX240214C00013500 | 2023-12-01 2:26PM CST | 13.50 | 3.35 | 3.25 | 3.40 | 0.00 | - | 38 | 0 | 148.24% |
| VIX240214C00014000 | 2023-12-01 2:58PM CST | 14.00 | 3.05 | 2.99 | 3.10 | 0.00 | - | 63 | 0 | 143.55% |
| VIX240214C00014500 | 2023-12-01 2:23PM CST | 14.50 | 2.80 | 2.76 | 2.86 | 0.00 | - | 25 | 0 | 140.63% |
| VIX240214C00015000 | 2023-12-01 2:56PM CST | 15.00 | 2.60 | 2.55 | 2.65 | 0.00 | - | 632 | 0 | 138.28% |
| VIX240214C00015500 | 2023-12-01 2:27PM CST | 15.50 | 2.41 | 2.37 | 2.46 | 0.00 | - | 50 | 0 | 136.67% |
| VIX240214C00016000 | 2023-12-01 2:58PM CST | 16.00 | 2.26 | 2.21 | 2.30 | 0.00 | - | 225 | 0 | 135.74% |
| VIX240214C00017000 | 2023-12-01 2:30PM CST | 17.00 | 1.98 | 1.94 | 2.03 | 0.00 | - | 107 | 0 | 134.96% |
| VIX240214C00018000 | 2023-12-01 3:11PM CST | 18.00 | 1.79 | 1.73 | 1.81 | 0.00 | - | 241 | 0 | 135.25% |
| VIX240214C00019000 | 2023-12-01 2:51PM CST | 19.00 | 1.57 | 1.55 | 1.63 | 0.00 | - | 627 | 0 | 135.94% |
| VIX240214C00020000 | 2023-12-01 3:13PM CST | 20.00 | 1.46 | 1.40 | 1.48 | 0.00 | - | 56,697 | 0 | 136.91% |
| VIX240214C00021000 | 2023-12-01 2:37PM CST | 21.00 | 1.29 | 1.27 | 1.35 | 0.00 | - | 18 | 0 | 137.99% |
| VIX240214C00022000 | 2023-12-01 10:48AM CST | 22.00 | 1.19 | 1.16 | 1.24 | 0.00 | - | 1,003 | 0 | 139.26% |
| VIX240214C00023000 | 2023-12-01 1:39PM CST | 23.00 | 1.09 | 1.06 | 1.14 | 0.00 | - | 23 | 0 | 140.43% |
| VIX240214C00024000 | 2023-12-01 2:39PM CST | 24.00 | 1.01 | 0.98 | 1.06 | 0.00 | - | 18 | 0 | 141.89% |
| VIX240214C00025000 | 2023-12-01 2:10PM CST | 25.00 | 0.94 | 0.90 | 0.98 | 0.00 | - | 3,091 | 0 | 142.87% |
| VIX240214C00026000 | 2023-12-01 2:58PM CST | 26.00 | 0.85 | 0.84 | 0.92 | 0.00 | - | 16 | 0 | 144.53% |
| VIX240214C00027000 | 2023-12-01 8:44AM CST | 27.00 | 0.81 | 0.78 | 0.86 | 0.00 | - | 12 | 0 | 145.70% |
| VIX240214C00028000 | 2023-12-01 2:59PM CST | 28.00 | 0.77 | 0.73 | 0.81 | 0.00 | - | 268 | 0 | 147.07% |
| VIX240214C00029000 | 2023-12-01 1:31PM CST | 29.00 | 0.72 | 0.69 | 0.77 | 0.00 | - | 17 | 0 | 148.73% |
| VIX240214C00030000 | 2023-12-01 2:47PM CST | 30.00 | 0.68 | 0.69 | 0.72 | 0.00 | - | 2,382 | 0 | 151.07% |
| VIX240214C00031000 | 2023-12-01 9:58AM CST | 31.00 | 0.65 | 0.61 | 0.69 | 0.00 | - | 20 | 0 | 151.17% |
| VIX240214C00032000 | 2023-12-01 10:42AM CST | 32.00 | 0.58 | 0.58 | 0.65 | 0.00 | - | 16 | 0 | 152.34% |
| VIX240214C00033000 | 2023-12-01 2:58PM CST | 33.00 | 0.57 | 0.55 | 0.62 | 0.00 | - | 32 | 0 | 153.71% |
| VIX240214C00034000 | 2023-11-28 2:59PM CST | 34.00 | 0.56 | 0.52 | 0.59 | 0.00 | - | 21 | 0 | 154.69% |
| VIX240214C00035000 | 2023-12-01 11:51AM CST | 35.00 | 0.52 | 0.50 | 0.57 | 0.00 | - | 11 | 0 | 156.25% |
| VIX240214C00036000 | 2023-12-01 12:42PM CST | 36.00 | 0.50 | 0.47 | 0.54 | 0.00 | - | 24 | 0 | 157.03% |
| VIX240214C00037000 | 2023-11-30 10:09AM CST | 37.00 | 0.50 | 0.45 | 0.52 | 0.00 | - | 1 | 0 | 158.20% |
| VIX240214C00038000 | 2023-12-01 11:03AM CST | 38.00 | 0.43 | 0.43 | 0.50 | 0.00 | - | 1 | 0 | 159.38% |
| VIX240214C00039000 | 2023-11-30 10:35AM CST | 39.00 | 0.47 | 0.41 | 0.48 | 0.00 | - | 4 | 0 | 160.35% |
| VIX240214C00040000 | 2023-12-01 1:01PM CST | 40.00 | 0.41 | 0.40 | 0.46 | 0.00 | - | 52,929 | 0 | 161.52% |
| VIX240214C00042500 | 2023-12-01 1:01PM CST | 42.50 | 0.37 | 0.36 | 0.43 | 0.00 | - | 3,600 | 0 | 164.45% |
| VIX240214C00045000 | 2023-12-01 1:18PM CST | 45.00 | 0.34 | 0.32 | 0.39 | 0.00 | - | 530 | 0 | 166.02% |
| VIX240214C00047500 | 2023-12-01 1:56PM CST | 47.50 | 0.32 | 0.30 | 0.36 | 0.00 | - | 11,388 | 0 | 168.55% |
| VIX240214C00050000 | 2023-12-01 2:59PM CST | 50.00 | 0.31 | 0.27 | 0.34 | 0.00 | - | 11 | 0 | 170.70% |
| VIX240214C00055000 | 2023-12-01 1:08PM CST | 55.00 | 0.26 | 0.23 | 0.29 | 0.00 | - | 4,885 | 0 | 174.02% |
| VIX240214C00060000 | 2023-12-01 3:00PM CST | 60.00 | 0.22 | 0.20 | 0.26 | 0.00 | - | 1,401 | 0 | 177.73% |
| VIX240214C00065000 | 2023-11-29 2:26PM CST | 65.00 | 0.19 | 0.17 | 0.23 | 0.00 | - | 46 | 0 | 180.08% |
| VIX240214C00070000 | 2023-11-29 12:03PM CST | 70.00 | 0.17 | 0.15 | 0.21 | 0.00 | - | 5 | 0 | 183.20% |
| VIX240214C00075000 | 2023-12-01 1:01PM CST | 75.00 | 0.15 | 0.13 | 0.19 | 0.00 | - | 3,100 | 0 | 185.55% |
| VIX240214C00080000 | 2023-12-01 2:16PM CST | 80.00 | 0.14 | 0.11 | 0.17 | 0.00 | - | 17 | 0 | 186.72% |
| VIX240214C00085000 | 2023-11-22 11:51AM CST | 85.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 25 | 0 | 177.34% |
| VIX240214C00090000 | 2023-11-29 1:23PM CST | 90.00 | 0.11 | 0.09 | 0.14 | 0.00 | - | 20 | 0 | 190.63% |
| VIX240214C00095000 | 2023-11-30 2:28PM CST | 95.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 2 | 0 | 181.25% |
| VIX240214C00100000 | 2023-11-30 10:41AM CST | 100.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 35 | 0 | 182.81% |
| VIX240214C00110000 | 2023-11-28 10:08AM CST | 110.00 | 0.09 | 0.06 | 0.11 | 0.00 | - | 100 | 0 | 197.66% |
| VIX240214C00120000 | 2023-11-27 1:54PM CST | 120.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 5 | 0 | 200.78% |
| VIX240214C00130000 | 2023-11-29 10:44AM CST | 130.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 10 | 0 | 203.13% |
| VIX240214C00140000 | 2023-11-20 9:35AM CST | 140.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 20 | 0 | 203.91% |
| VIX240214C00150000 | 2023-11-16 11:54AM CST | 150.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 20 | 0 | 206.25% |
| VIX240214C00160000 | 2023-11-30 11:04AM CST | 160.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 53 | 0 | 208.59% |
| VIX240214C00170000 | 2023-11-03 10:44AM CST | 170.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 100 | 332 | 207.03% |
| VIX240214C00180000 | 2023-11-30 2:28PM CST | 180.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 37 | 0 | 210.94% |
Ponepor14 de febrero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240214P00010000 | 2023-11-24 9:22AM CST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VIX240214P00010500 | 2023-11-29 9:42AM CST | 10.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 32.23% |
| VIX240214P00011000 | 2023-12-01 9:13AM CST | 11.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 50 | 0 | 28.13% |
| VIX240214P00011500 | 2023-12-01 5:26AM CST | 11.50 | 0.05 | 0.04 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VIX240214P00012000 | 2023-12-01 10:54AM CST | 12.00 | 0.13 | 0.09 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| VIX240214P00012500 | 2023-12-01 12:03PM CST | 12.50 | 0.20 | 0.18 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VIX240214P00013000 | 2023-11-30 8:57AM CST | 13.00 | 0.32 | 0.32 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| VIX240214P00013500 | 2023-12-01 1:31PM CST | 13.50 | 0.52 | 0.50 | 0.57 | 0.00 | - | 2,000 | 0 | 17.19% |
| VIX240214P00014000 | 2023-11-30 2:58PM CST | 14.00 | 0.72 | 0.72 | 0.79 | 0.00 | - | 2 | 0 | 3.13% |
| VIX240214P00014500 | 2023-12-01 11:07AM CST | 14.50 | 1.00 | 0.97 | 1.05 | 0.00 | - | 3 | 0 | 0.00% |
| VIX240214P00015000 | 2023-12-01 1:45PM CST | 15.00 | 1.29 | 1.25 | 1.33 | 0.00 | - | 2,001 | 0 | 0.00% |
| VIX240214P00015500 | 2023-11-27 2:49PM CST | 15.50 | 1.47 | 1.56 | 1.64 | 0.00 | - | 20 | 0 | 0.00% |
| VIX240214P00016000 | 2023-12-01 9:59AM CST | 16.00 | 1.90 | 1.89 | 1.98 | 0.00 | - | 100 | 0 | 0.00% |
| VIX240214P00017000 | 2023-11-30 2:46PM CST | 17.00 | 2.56 | 2.61 | 2.70 | 0.00 | - | 2,800 | 0 | 0.00% |
| VIX240214P00018000 | 2023-12-01 11:09AM CST | 18.00 | 3.45 | 3.35 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VIX240214P00019000 | 2023-12-01 11:36AM CST | 19.00 | 4.26 | 4.20 | 4.30 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240214P00020000 | 2023-12-01 10:55AM CST | 20.00 | 5.06 | 5.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VIX240214P00021000 | 2023-11-30 10:57AM CST | 21.00 | 5.70 | 5.90 | 6.00 | 0.00 | - | 32 | 0 | 0.00% |
| VIX240214P00022000 | 2023-12-01 11:08AM CST | 22.00 | 6.85 | 6.75 | 6.90 | 0.00 | - | 9 | 0 | 0.00% |
| VIX240214P00023000 | 2023-12-01 1:12PM CST | 23.00 | 7.65 | 7.65 | 7.80 | 0.00 | - | 3 | 0 | 0.00% |
| VIX240214P00024000 | 2023-12-01 2:42PM CST | 24.00 | 8.60 | 0.00 | 8.70 | 0.00 | - | 2 | 0 | 0.00% |
| VIX240214P00025000 | 2023-12-01 8:30AM CST | 25.00 | 9.45 | 9.45 | 9.60 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240214P00026000 | 2023-12-01 8:40AM CST | 26.00 | 10.40 | 10.40 | 10.55 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240214P00027000 | 2023-11-28 8:52AM CST | 27.00 | 11.25 | 11.30 | 11.45 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240214P00028000 | 2023-11-30 9:59AM CST | 28.00 | 12.15 | 12.25 | 12.40 | 0.00 | - | 3 | 0 | 0.00% |
| VIX240214P00029000 | 2023-11-01 8:42AM CST | 29.00 | 10.55 | 13.15 | 13.35 | 0.00 | - | 114 | 28 | 0.00% |
| VIX240214P00030000 | 2023-11-30 9:51AM CST | 30.00 | 14.00 | 14.15 | 14.30 | 0.00 | - | 7 | 0 | 0.00% |
| VIX240214P00031000 | 2023-11-22 9:39AM CST | 31.00 | 14.82 | 15.10 | 15.25 | 0.00 | - | 5 | 0 | 0.00% |
| VIX240214P00032000 | 2023-11-20 1:43PM CST | 32.00 | 15.55 | 16.05 | 16.20 | 0.00 | - | - | 0 | 0.00% |
| VIX240214P00033000 | 2023-06-08 8:32AM CST | 33.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX240214P00034000 | 2023-11-08 10:50AM CST | 34.00 | 16.50 | 17.95 | 18.10 | 0.00 | - | 6 | 0 | 0.00% |
| VIX240214P00035000 | 2023-10-18 9:30AM CST | 35.00 | 15.45 | 18.25 | 18.45 | 0.00 | - | 2 | 40 | 0.00% |
| VIX240214P00036000 | 2023-11-01 8:05AM CST | 36.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| VIX240214P00038000 | 2023-12-01 11:47AM CST | 38.00 | 21.90 | 21.85 | 22.00 | 0.00 | - | 26 | 0 | 0.00% |
| VIX240214P00039000 | 2023-11-14 9:14AM CST | 39.00 | 21.75 | 22.80 | 22.95 | 0.00 | - | 35 | 0 | 0.00% |
| VIX240214P00040000 | 2023-11-14 8:58AM CST | 40.00 | 22.80 | 23.80 | 23.95 | 0.00 | - | 40 | 0 | 0.00% |
| VIX240214P00042500 | 2023-10-18 9:30AM CST | 42.50 | 22.45 | 25.45 | 25.65 | 0.00 | - | - | 2 | 0.00% |
| VIX240214P00045000 | 2023-10-27 11:36AM CST | 45.00 | 24.02 | 28.55 | 28.70 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240214P00047500 | 2023-11-09 2:22PM CST | 47.50 | 29.35 | 31.10 | 31.25 | 0.00 | - | - | 0 | 0.00% |
| VIX240214P00050000 | 2023-11-30 9:46AM CST | 50.00 | 33.36 | 33.55 | 33.70 | 0.00 | - | 33 | 0 | 0.00% |
| VIX240214P00055000 | 2023-11-20 9:01AM CST | 55.00 | 37.92 | 38.45 | 38.60 | 0.00 | - | 18 | 0 | 0.00% |
| VIX240214P00060000 | 2023-11-16 2:48PM CST | 60.00 | 42.49 | 43.35 | 43.50 | 0.00 | - | 13 | 0 | 0.00% |
| VIX240214P00070000 | 2023-11-07 9:41AM CST | 70.00 | 51.36 | 53.20 | 53.35 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240214P00090000 | 2023-10-26 12:49PM CST | 90.00 | 67.87 | 72.75 | 72.95 | 0.00 | - | - | 1 | 0.00% |
| VIX240214P00110000 | 2023-07-05 11:52AM CST | 110.00 | 86.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VIX240214P00150000 | 2023-11-14 2:59PM CST | 150.00 | 130.45 | 132.20 | 132.35 | 0.00 | - | 94 | 0 | 0.00% |
| VIX240214P00170000 | 2023-11-28 1:59PM CST | 170.00 | 151.85 | 152.00 | 152.10 | 0.00 | - | - | 0 | 0.00% |
| VIX240214P00180000 | 2023-11-29 9:03AM CST | 180.00 | 161.80 | 161.85 | 162.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.