U.S. markets open in 2 hours 53 minutes
F S&P 500
4,587.75 -13.00 (-0.28%) F Dow Jones
36,239.00 -64.00 (-0.18%) F Nasdaq
15,961.25 -62.50 (-0.39%) E-mini Russell 2000 Index Futur
1,875.50 +9.80 (+0.53%) Petróleo
73.23 -0.84 (-1.13%) Oro
2,086.90 -2.80 (-0.13%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 05:22AM CST. Mercado abierto.
Llamadaspor20 de marzo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240320C00010000 | 2023-12-01 2:44PM CST | 10.00 | 6.85 | 6.80 | 6.95 | 0.00 | - | 37 | 0 | 214.45% |
| VIX240320C00010500 | 2023-11-10 8:30AM CST | 10.50 | 7.75 | 6.30 | 6.50 | 0.00 | - | 3 | 0 | 200.59% |
| VIX240320C00011000 | 2023-12-01 10:47AM CST | 11.00 | 5.93 | 5.85 | 6.00 | 0.00 | - | 10 | 0 | 187.50% |
| VIX240320C00011500 | 2023-12-01 2:33PM CST | 11.50 | 5.50 | 5.40 | 5.55 | 0.00 | - | 1 | 0 | 176.07% |
| VIX240320C00012000 | 2023-12-01 2:48PM CST | 12.00 | 5.05 | 4.95 | 0.00 | 0.00 | - | 62 | 0 | 65.38% |
| VIX240320C00012500 | 2023-12-01 2:10PM CST | 12.50 | 4.65 | 4.55 | 4.75 | 0.00 | - | 25 | 0 | 157.32% |
| VIX240320C00013000 | 2023-12-01 2:59PM CST | 13.00 | 4.27 | 4.20 | 4.40 | 0.00 | - | 158 | 0 | 150.68% |
| VIX240320C00013500 | 2023-12-01 2:57PM CST | 13.50 | 4.00 | 3.90 | 4.05 | 0.00 | - | 17 | 0 | 144.87% |
| VIX240320C00014000 | 2023-12-01 2:52PM CST | 14.00 | 3.65 | 3.60 | 3.80 | 0.00 | - | 17 | 0 | 140.82% |
| VIX240320C00014500 | 2023-11-30 9:45AM CST | 14.50 | 3.55 | 3.35 | 0.00 | 0.00 | - | 1 | 0 | 75.10% |
| VIX240320C00015000 | 2023-12-01 2:59PM CST | 15.00 | 3.20 | 3.15 | 3.30 | 0.00 | - | 194 | 0 | 134.96% |
| VIX240320C00015500 | 2023-12-01 1:34PM CST | 15.50 | 3.01 | 2.96 | 3.10 | 0.00 | - | 1 | 0 | 133.11% |
| VIX240320C00016000 | 2023-12-01 3:00PM CST | 16.00 | 2.83 | 2.78 | 2.89 | 0.00 | - | 52 | 0 | 131.10% |
| VIX240320C00017000 | 2023-12-01 2:51PM CST | 17.00 | 2.52 | 2.48 | 2.59 | 0.00 | - | 4,522 | 0 | 129.49% |
| VIX240320C00018000 | 2023-12-01 2:59PM CST | 18.00 | 2.28 | 2.23 | 2.34 | 0.00 | - | 233 | 0 | 128.71% |
| VIX240320C00019000 | 2023-12-01 2:22PM CST | 19.00 | 2.06 | 2.03 | 2.14 | 0.00 | - | 7,006 | 0 | 128.86% |
| VIX240320C00020000 | 2023-12-01 3:11PM CST | 20.00 | 1.93 | 1.86 | 1.96 | 0.00 | - | 6,705 | 0 | 129.20% |
| VIX240320C00021000 | 2023-12-01 1:29PM CST | 21.00 | 1.75 | 1.71 | 1.81 | 0.00 | - | 22 | 0 | 129.74% |
| VIX240320C00022000 | 2023-12-01 3:00PM CST | 22.00 | 1.61 | 1.58 | 1.68 | 0.00 | - | 1,118 | 0 | 130.47% |
| VIX240320C00023000 | 2023-12-01 2:47PM CST | 23.00 | 1.49 | 1.47 | 1.56 | 0.00 | - | 14 | 0 | 131.25% |
| VIX240320C00024000 | 2023-12-01 1:21PM CST | 24.00 | 1.41 | 1.36 | 1.46 | 0.00 | - | 1 | 0 | 131.93% |
| VIX240320C00025000 | 2023-12-01 1:50PM CST | 25.00 | 1.31 | 1.26 | 1.37 | 0.00 | - | 4,531 | 0 | 132.62% |
| VIX240320C00026000 | 2023-11-29 9:11AM CST | 26.00 | 1.20 | 1.19 | 1.29 | 0.00 | - | 85 | 0 | 133.79% |
| VIX240320C00027000 | 2023-12-01 9:42AM CST | 27.00 | 1.16 | 1.12 | 1.22 | 0.00 | - | 5 | 0 | 134.77% |
| VIX240320C00028000 | 2023-11-30 1:54PM CST | 28.00 | 1.08 | 1.05 | 1.15 | 0.00 | - | 15 | 0 | 135.45% |
| VIX240320C00029000 | 2023-12-01 1:23PM CST | 29.00 | 1.02 | 0.99 | 1.09 | 0.00 | - | 21 | 0 | 136.33% |
| VIX240320C00030000 | 2023-12-04 12:37AM CST | 30.00 | 0.99 | 0.94 | 1.03 | +0.02 | +2.06% | 5 | 0 | 137.21% |
| VIX240320C00031000 | 2023-12-01 1:23PM CST | 31.00 | 0.94 | 0.89 | 0.00 | 0.00 | - | 6 | 0 | 112.11% |
| VIX240320C00032000 | 2023-12-01 2:59PM CST | 32.00 | 0.89 | 0.84 | 0.94 | 0.00 | - | 14 | 0 | 138.87% |
| VIX240320C00033000 | 2023-12-01 2:59PM CST | 33.00 | 0.83 | 0.80 | 0.90 | 0.00 | - | 8 | 0 | 139.84% |
| VIX240320C00034000 | 2023-12-01 12:33PM CST | 34.00 | 0.79 | 0.00 | 0.86 | 0.00 | - | 10 | 0 | 119.14% |
| VIX240320C00035000 | 2023-12-01 2:52PM CST | 35.00 | 0.78 | 0.73 | 0.00 | 0.00 | - | 7 | 0 | 116.99% |
| VIX240320C00036000 | 2023-11-30 2:59PM CST | 36.00 | 0.73 | 0.70 | 0.79 | 0.00 | - | 10 | 0 | 142.29% |
| VIX240320C00037000 | 2023-11-30 10:29AM CST | 37.00 | 0.71 | 0.67 | 0.76 | 0.00 | - | 4 | 0 | 143.16% |
| VIX240320C00038000 | 2023-12-01 11:04AM CST | 38.00 | 0.66 | 0.64 | 0.00 | 0.00 | - | 9 | 0 | 120.31% |
| VIX240320C00039000 | 2023-12-01 11:04AM CST | 39.00 | 0.64 | 0.62 | 0.70 | 0.00 | - | 1 | 0 | 144.63% |
| VIX240320C00040000 | 2023-12-04 12:37AM CST | 40.00 | 0.63 | 0.59 | 0.00 | +0.01 | +1.61% | 5 | 0 | 122.27% |
| VIX240320C00042500 | 2023-12-01 2:29PM CST | 42.50 | 0.56 | 0.54 | 0.63 | 0.00 | - | 7,001 | 0 | 147.46% |
| VIX240320C00045000 | 2023-12-01 1:49PM CST | 45.00 | 0.51 | 0.50 | 0.00 | 0.00 | - | 507 | 0 | 127.15% |
| VIX240320C00047500 | 2023-12-01 1:06PM CST | 47.50 | 0.50 | 0.46 | 0.00 | 0.00 | - | 43 | 0 | 129.10% |
| VIX240320C00050000 | 2023-12-01 2:43PM CST | 50.00 | 0.46 | 0.42 | 0.51 | 0.00 | - | 117 | 0 | 152.54% |
| VIX240320C00055000 | 2023-12-01 12:20PM CST | 55.00 | 0.40 | 0.36 | 0.44 | 0.00 | - | 20 | 0 | 154.88% |
| VIX240320C00060000 | 2023-12-01 1:26PM CST | 60.00 | 0.36 | 0.32 | 0.39 | 0.00 | - | 6 | 0 | 157.62% |
| VIX240320C00065000 | 2023-12-01 10:01AM CST | 65.00 | 0.31 | 0.28 | 0.35 | 0.00 | - | 2 | 0 | 159.86% |
| VIX240320C00070000 | 2023-11-30 2:36PM CST | 70.00 | 0.29 | 0.25 | 0.32 | 0.00 | - | 37 | 0 | 162.11% |
| VIX240320C00075000 | 2023-12-01 9:58AM CST | 75.00 | 0.24 | 0.00 | 0.29 | 0.00 | - | 1 | 0 | 150.00% |
| VIX240320C00080000 | 2023-11-30 8:51AM CST | 80.00 | 0.22 | 0.00 | 0.27 | 0.00 | - | 10 | 0 | 152.34% |
| VIX240320C00085000 | 2023-12-01 1:13PM CST | 85.00 | 0.22 | 0.00 | 0.24 | 0.00 | - | 1 | 0 | 153.91% |
| VIX240320C00090000 | 2023-12-01 2:57PM CST | 90.00 | 0.20 | 0.16 | 0.23 | 0.00 | - | 10 | 0 | 168.75% |
| VIX240320C00095000 | 2023-11-21 3:14PM CST | 95.00 | 0.19 | 0.00 | 0.21 | 0.00 | - | 200 | 0 | 157.81% |
| VIX240320C00100000 | 2023-11-30 10:30AM CST | 100.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 10 | 0 | 159.77% |
| VIX240320C00110000 | 2023-11-10 2:35PM CST | 110.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 1 | 0 | 162.11% |
| VIX240320C00120000 | 2023-11-30 2:29PM CST | 120.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 164.84% |
| VIX240320C00130000 | 2023-10-20 11:30AM CST | 130.00 | 0.19 | 0.10 | 0.18 | 0.00 | - | 100 | 100 | 183.20% |
| VIX240320C00140000 | 2023-10-20 11:29AM CST | 140.00 | 0.17 | 0.09 | 0.17 | 0.00 | - | 100 | 100 | 185.55% |
| VIX240320C00150000 | 2023-11-14 11:54AM CST | 150.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 0 | 171.09% |
| VIX240320C00160000 | 2023-11-24 8:35AM CST | 160.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 173.44% |
| VIX240320C00170000 | 2023-11-01 12:41PM CST | 170.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 25 | 31 | 184.38% |
| VIX240320C00180000 | 2023-12-01 2:08PM CST | 180.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 50 | 0 | 177.34% |
Ponepor20 de marzo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240320P00010000 | 2023-12-01 2:10PM CST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| VIX240320P00010500 | 2023-07-24 7:58AM CST | 10.50 | 0.04 | 0.01 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VIX240320P00011000 | 2023-11-27 9:00AM CST | 11.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 1 | 0 | 25.59% |
| VIX240320P00011500 | 2023-11-27 11:02AM CST | 11.50 | 0.07 | 0.05 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| VIX240320P00012000 | 2023-12-01 2:10PM CST | 12.00 | 0.14 | 0.00 | 0.18 | 0.00 | - | 62 | 0 | 22.36% |
| VIX240320P00012500 | 2023-12-01 12:30PM CST | 12.50 | 0.24 | 0.00 | 0.28 | 0.00 | - | 2 | 0 | 20.75% |
| VIX240320P00013000 | 2023-12-01 2:40PM CST | 13.00 | 0.37 | 0.34 | 0.42 | 0.00 | - | 194 | 0 | 18.85% |
| VIX240320P00013500 | 2023-11-29 9:41AM CST | 13.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 0.00% |
| VIX240320P00014000 | 2023-11-30 11:17AM CST | 14.00 | 0.69 | 0.73 | 0.82 | 0.00 | - | 5 | 0 | 10.55% |
| VIX240320P00014500 | 2023-12-01 9:57AM CST | 14.50 | 0.98 | 0.96 | 1.06 | 0.00 | - | 1,500 | 0 | 0.00% |
| VIX240320P00015000 | 2023-12-01 11:49AM CST | 15.00 | 1.26 | 1.23 | 1.32 | 0.00 | - | 8 | 0 | 0.00% |
| VIX240320P00015500 | 2023-12-01 1:34PM CST | 15.50 | 1.54 | 1.53 | 1.62 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240320P00016000 | 2023-12-01 8:56AM CST | 16.00 | 1.83 | 1.83 | 1.90 | 0.00 | - | 6 | 0 | 0.00% |
| VIX240320P00017000 | 2023-12-01 2:58PM CST | 17.00 | 2.55 | 2.51 | 2.61 | 0.00 | - | 4,372 | 0 | 0.00% |
| VIX240320P00018000 | 2023-12-01 2:58PM CST | 18.00 | 3.28 | 0.00 | 3.35 | 0.00 | - | 101 | 0 | 0.00% |
| VIX240320P00019000 | 2023-11-29 12:31PM CST | 19.00 | 3.99 | 4.00 | 4.15 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240320P00020000 | 2023-12-01 1:07PM CST | 20.00 | 4.82 | 4.80 | 4.95 | 0.00 | - | 246 | 0 | 0.00% |
| VIX240320P00021000 | 2023-12-01 11:44AM CST | 21.00 | 5.75 | 5.65 | 5.80 | 0.00 | - | 3 | 0 | 0.00% |
| VIX240320P00022000 | 2023-12-01 1:34PM CST | 22.00 | 6.53 | 6.50 | 6.65 | 0.00 | - | 10 | 0 | 0.00% |
| VIX240320P00023000 | 2023-12-01 2:45PM CST | 23.00 | 7.45 | 7.35 | 7.50 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240320P00024000 | 2023-12-01 2:45PM CST | 24.00 | 8.30 | 8.25 | 8.40 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240320P00025000 | 2023-12-01 2:10PM CST | 25.00 | 9.20 | 0.00 | 9.30 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240320P00026000 | 2023-11-29 2:55PM CST | 26.00 | 9.90 | 10.05 | 10.20 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240320P00027000 | 2023-11-29 2:24PM CST | 27.00 | 10.85 | 10.95 | 11.10 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240320P00028000 | 2023-11-28 12:02PM CST | 28.00 | 11.80 | 11.85 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240320P00029000 | 2023-09-20 7:54AM CST | 29.00 | 11.65 | 9.10 | 9.35 | 0.00 | - | 12 | 17 | 0.00% |
| VIX240320P00030000 | 2023-11-29 10:12AM CST | 30.00 | 13.70 | 13.70 | 13.90 | 0.00 | - | 11 | 0 | 0.00% |
| VIX240320P00031000 | 2023-11-08 2:31PM CST | 31.00 | 13.40 | 14.65 | 14.80 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240320P00032000 | 2023-11-13 2:57PM CST | 32.00 | 14.59 | 15.60 | 15.75 | 0.00 | - | - | 0 | 0.00% |
| VIX240320P00033000 | 2023-11-02 9:42AM CST | 33.00 | 14.35 | 16.50 | 16.70 | 0.00 | - | - | 50 | 0.00% |
| VIX240320P00035000 | 2023-10-18 9:31AM CST | 35.00 | 15.23 | 17.85 | 18.00 | 0.00 | - | 3 | 64 | 0.00% |
| VIX240320P00036000 | 2023-11-08 9:20AM CST | 36.00 | 18.10 | 0.00 | 19.55 | 0.00 | - | - | 0 | 0.00% |
| VIX240320P00038000 | 2023-11-09 11:41AM CST | 38.00 | 20.10 | 21.30 | 21.45 | 0.00 | - | 10 | 0 | 0.00% |
| VIX240320P00040000 | 2023-11-02 8:28AM CST | 40.00 | 20.95 | 23.20 | 23.40 | 0.00 | - | 1 | 16 | 0.00% |
| VIX240320P00042500 | 2023-10-18 9:31AM CST | 42.50 | 22.15 | 24.90 | 25.15 | 0.00 | - | 3 | 3 | 0.00% |
| VIX240320P00050000 | 2023-11-17 2:41PM CST | 50.00 | 32.21 | 32.85 | 33.05 | 0.00 | - | 18 | 0 | 0.00% |
| VIX240320P00060000 | 2023-11-17 2:41PM CST | 60.00 | 41.92 | 42.60 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| VIX240320P00085000 | 2023-10-19 1:59PM CST | 85.00 | 62.25 | 66.20 | 66.50 | 0.00 | - | 15 | 10 | 0.00% |
| VIX240320P00100000 | 2023-10-26 10:30AM CST | 100.00 | 76.74 | 81.55 | 81.80 | 0.00 | - | 54 | 0 | 0.00% |
| VIX240320P00110000 | 2023-11-29 12:38PM CST | 110.00 | 91.55 | 91.60 | 91.75 | 0.00 | - | 20 | 0 | 0.00% |
| VIX240320P00120000 | 2023-06-30 12:11PM CST | 120.00 | 95.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIX240320P00150000 | 2023-10-03 11:52AM CST | 150.00 | 126.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240320P00170000 | 2023-11-28 11:43AM CST | 170.00 | 150.45 | 150.55 | 150.70 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240320P00180000 | 2023-11-06 2:59PM CST | 180.00 | 158.05 | 160.40 | 160.55 | 0.00 | - | 73 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.