CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:34PM CST. Mercado abierto.
Llamadaspor6 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW231206C00010000 | 2023-12-01 12:45PM CST | 10.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| VIXW231206C00011000 | 2023-12-04 12:59PM CST | 11.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 146 | 231 | 0.00% |
| VIXW231206C00011500 | 2023-12-04 2:56PM CST | 11.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| VIXW231206C00012000 | 2023-12-05 2:14PM CST | 12.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 7 | 432 | 0.00% |
| VIXW231206C00012500 | 2023-12-05 2:55PM CST | 12.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 186 | 476 | 0.00% |
| VIXW231206C00013000 | 2023-12-05 3:05PM CST | 13.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 803 | 822 | 12.50% |
| VIXW231206C00013500 | 2023-12-05 3:00PM CST | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 247 | 1,169 | 25.00% |
| VIXW231206C00014000 | 2023-12-05 3:11PM CST | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 193 | 869 | 50.00% |
| VIXW231206C00014500 | 2023-12-05 2:07PM CST | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 111 | 238 | 50.00% |
| VIXW231206C00015000 | 2023-12-05 2:44PM CST | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 153 | 1,319 | 50.00% |
| VIXW231206C00015500 | 2023-12-05 10:27AM CST | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 308 | 50.00% |
| VIXW231206C00016000 | 2023-12-05 2:01PM CST | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 831 | 50.00% |
| VIXW231206C00017000 | 2023-12-05 11:07AM CST | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 516 | 947 | 50.00% |
| VIXW231206C00018000 | 2023-12-05 10:11AM CST | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 529 | 50.00% |
| VIXW231206C00019000 | 2023-12-04 12:33PM CST | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 368 | 50.00% |
| VIXW231206C00020000 | 2023-12-05 8:55AM CST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 1,013 | 50.00% |
| VIXW231206C00021000 | 2023-12-04 8:38AM CST | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 199 | 50.00% |
| VIXW231206C00022000 | 2023-12-05 9:33AM CST | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 119 | 50.00% |
| VIXW231206C00023000 | 2023-12-05 12:21PM CST | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 50 | 50.00% |
| VIXW231206C00024000 | 2023-12-05 11:44AM CST | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 265 | 50.00% |
| VIXW231206C00025000 | 2023-12-04 3:12PM CST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 203 | 50.00% |
| VIXW231206C00026000 | 2023-12-01 2:25PM CST | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 50.00% |
| VIXW231206C00027000 | 2023-12-04 7:28AM CST | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 50.00% |
| VIXW231206C00028000 | 2023-11-29 11:10AM CST | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 50.00% |
| VIXW231206C00029000 | 2023-11-29 10:17AM CST | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 120 | 50.00% |
| VIXW231206C00030000 | 2023-11-30 11:02AM CST | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 701 | 804 | 50.00% |
| VIXW231206C00031000 | 2023-11-29 11:09AM CST | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 50.00% |
| VIXW231206C00032000 | 2023-11-29 10:26AM CST | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 137 | 50.00% |
| VIXW231206C00033000 | 2023-11-14 8:44AM CST | 33.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| VIXW231206C00035000 | 2023-12-01 12:13PM CST | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 86 | 50.00% |
| VIXW231206C00036000 | 2023-11-29 1:30PM CST | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| VIXW231206C00037000 | 2023-11-09 12:06PM CST | 37.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| VIXW231206C00038000 | 2023-11-07 2:43PM CST | 38.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VIXW231206C00039000 | 2023-11-22 2:47PM CST | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 694 | 50.00% |
| VIXW231206C00040000 | 2023-12-01 10:57AM CST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 93 | 50.00% |
| VIXW231206C00042500 | 2023-11-24 11:47AM CST | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 50.00% |
| VIXW231206C00047500 | 2023-11-15 11:09AM CST | 47.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| VIXW231206C00050000 | 2023-11-27 9:06AM CST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 264 | 50.00% |
| VIXW231206C00060000 | 2023-11-10 12:12PM CST | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| VIXW231206C00075000 | 2023-11-13 2:03PM CST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
Ponepor6 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW231206P00010000 | 2023-11-29 12:57PM CST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| VIXW231206P00010500 | 2023-11-24 10:29AM CST | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VIXW231206P00011500 | 2023-11-29 8:37AM CST | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 72 | 50.00% |
| VIXW231206P00012000 | 2023-12-05 9:10AM CST | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 50.00% |
| VIXW231206P00012500 | 2023-12-05 3:01PM CST | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,859 | 12.50% |
| VIXW231206P00013000 | 2023-12-05 3:13PM CST | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 149 | 2,009 | 0.00% |
| VIXW231206P00013500 | 2023-12-05 2:51PM CST | 13.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 183 | 1,950 | 0.00% |
| VIXW231206P00014000 | 2023-12-05 2:52PM CST | 14.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 1,181 | 0.00% |
| VIXW231206P00014500 | 2023-12-05 9:04AM CST | 14.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 0.00% |
| VIXW231206P00015000 | 2023-12-05 2:08PM CST | 15.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 10 | 163 | 0.00% |
| VIXW231206P00015500 | 2023-12-05 9:09AM CST | 15.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| VIXW231206P00016000 | 2023-12-05 2:55PM CST | 16.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 0.00% |
| VIXW231206P00017000 | 2023-12-04 11:43AM CST | 17.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 0.00% |
| VIXW231206P00018000 | 2023-12-05 2:07PM CST | 18.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| VIXW231206P00019000 | 2023-12-05 9:11AM CST | 19.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
| VIXW231206P00020000 | 2023-12-05 2:52PM CST | 20.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VIXW231206P00021000 | 2023-11-28 10:36AM CST | 21.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 0.00% |
| VIXW231206P00022000 | 2023-12-05 9:43AM CST | 22.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
| VIXW231206P00023000 | 2023-12-05 10:24AM CST | 23.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 0.00% |
| VIXW231206P00024000 | 2023-12-04 2:11PM CST | 24.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| VIXW231206P00025000 | 2023-11-03 1:41PM CST | 25.00 | 8.44 | 10.55 | 13.03 | 0.00 | - | 30 | 30 | 1,215.63% |
| VIXW231206P00026000 | 2023-12-04 2:10PM CST | 26.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VIXW231206P00028000 | 2023-12-04 1:03PM CST | 28.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| VIXW231206P00029000 | 2023-11-29 10:51AM CST | 29.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VIXW231206P00030000 | 2023-11-29 10:57AM CST | 30.00 | 16.57 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| VIXW231206P00034000 | 2023-11-21 2:57PM CST | 34.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIXW231206P00040000 | 2023-11-29 8:53AM CST | 40.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| VIXW231206P00045000 | 2023-11-22 10:36AM CST | 45.00 | 30.96 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIXW231206P00055000 | 2023-12-05 9:06AM CST | 55.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| VIXW231206P00060000 | 2023-11-16 8:48AM CST | 60.00 | 44.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIXW231206P00080000 | 2023-11-27 2:45PM CST | 80.00 | 66.43 | 0.00 | 0.00 | 0.00 | - | - | 35 | 0.00% |
| VIXW231206P00095000 | 2023-12-05 2:37PM CST | 95.00 | 81.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.