^VIX - CBOE Volatility Index
Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
En dinero
Llamadaspor31 de mayo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230531C00010000 | 2023-05-24 9:06AM CDT | 10.00 | 11.00 | 5.10 | 11.84 | 0.00 | - | 1 | 22 | 521.88% |
| VIXW230531C00011000 | 2023-05-23 10:02AM CDT | 11.00 | 7.63 | 4.09 | 10.85 | 0.00 | - | 1 | 15 | 455.47% |
| VIXW230531C00012000 | 2023-05-23 11:48AM CDT | 12.00 | 7.35 | 3.07 | 9.87 | 0.00 | - | 1 | 0 | 393.75% |
| VIXW230531C00013000 | 2023-05-12 2:02PM CDT | 13.00 | 7.15 | 2.03 | 8.91 | 0.00 | - | 19 | 79 | 336.72% |
| VIXW230531C00014000 | 2023-05-26 10:24AM CDT | 14.00 | 4.25 | 0.93 | 8.01 | -1.10 | -20.56% | 30 | 163 | 282.42% |
| VIXW230531C00015000 | 2023-05-25 10:31AM CDT | 15.00 | 4.70 | 0.00 | 7.20 | 0.00 | - | 12 | 94 | 254.69% |
| VIXW230531C00016000 | 2023-05-26 2:58PM CDT | 16.00 | 2.47 | 0.00 | 6.55 | -0.72 | -22.57% | 7 | 316 | 306.64% |
| VIXW230531C00017000 | 2023-05-26 3:05PM CDT | 17.00 | 1.70 | 0.00 | 6.17 | -0.94 | -35.61% | 652 | 1,274 | 355.86% |
| VIXW230531C00018000 | 2023-05-26 3:05PM CDT | 18.00 | 1.02 | 0.00 | 4.02 | -0.89 | -46.60% | 1,253 | 2,180 | 271.88% |
| VIXW230531C00019000 | 2023-05-26 3:12PM CDT | 19.00 | 0.73 | 0.00 | 5.59 | -0.67 | -47.86% | 315 | 1,496 | 430.47% |
| VIXW230531C00020000 | 2023-05-26 3:07PM CDT | 20.00 | 0.55 | 0.00 | 5.11 | -0.50 | -47.62% | 1,242 | 3,968 | 444.14% |
| VIXW230531C00021000 | 2023-05-26 3:00PM CDT | 21.00 | 0.41 | 0.00 | 2.00 | -0.32 | -43.84% | 148 | 1,280 | 271.48% |
| VIXW230531C00022000 | 2023-05-26 3:10PM CDT | 22.00 | 0.29 | 0.00 | 0.00 | -0.36 | -55.38% | 380 | 890 | 50.00% |
| VIXW230531C00023000 | 2023-05-26 2:08PM CDT | 23.00 | 0.27 | 0.00 | 4.27 | -0.18 | -40.00% | 193 | 873 | 497.27% |
| VIXW230531C00024000 | 2023-05-26 2:36PM CDT | 24.00 | 0.24 | 0.00 | 3.00 | -0.16 | -40.00% | 55 | 1,410 | 438.28% |
| VIXW230531C00025000 | 2023-05-26 2:59PM CDT | 25.00 | 0.22 | 0.00 | 1.98 | -0.05 | -18.52% | 451 | 1,858 | 387.50% |
| VIXW230531C00026000 | 2023-05-26 3:11PM CDT | 26.00 | 0.14 | 0.00 | 3.17 | -0.08 | -36.36% | 84 | 327 | 503.13% |
| VIXW230531C00027000 | 2023-05-26 2:53PM CDT | 27.00 | 0.17 | 0.00 | 2.68 | -0.10 | -37.04% | 97 | 249 | 489.84% |
| VIXW230531C00028000 | 2023-05-26 9:26AM CDT | 28.00 | 0.10 | 0.00 | 2.47 | -0.09 | -47.37% | 2 | 638 | 495.12% |
| VIXW230531C00029000 | 2023-05-26 9:56AM CDT | 29.00 | 0.08 | 0.00 | 2.28 | -0.11 | -57.89% | 17 | 78 | 500.00% |
| VIXW230531C00030000 | 2023-05-26 2:59PM CDT | 30.00 | 0.13 | 0.00 | 2.13 | -0.05 | -27.78% | 479 | 11,968 | 506.64% |
| VIXW230531C00031000 | 2023-05-26 3:13PM CDT | 31.00 | 0.09 | 0.00 | 1.99 | -0.11 | -55.00% | 8 | 211 | 512.50% |
| VIXW230531C00032000 | 2023-05-26 2:55PM CDT | 32.00 | 0.12 | 0.00 | 1.88 | 0.00 | - | 121 | 224 | 519.53% |
| VIXW230531C00033000 | 2023-05-26 3:00PM CDT | 33.00 | 0.11 | 0.00 | 1.78 | -0.03 | -21.43% | 41 | 219 | 526.56% |
| VIXW230531C00034000 | 2023-05-26 2:50PM CDT | 34.00 | 0.07 | 0.00 | 1.69 | -0.01 | -12.50% | 9 | 357 | 533.20% |
| VIXW230531C00035000 | 2023-05-26 10:19AM CDT | 35.00 | 0.04 | 0.00 | 1.61 | -0.05 | -55.56% | 5 | 924 | 540.23% |
| VIXW230531C00036000 | 2023-05-26 2:59PM CDT | 36.00 | 0.06 | 0.00 | 1.54 | -0.05 | -45.45% | 70 | 102 | 546.88% |
| VIXW230531C00037000 | 2023-05-26 3:11PM CDT | 37.00 | 0.05 | 0.00 | 1.47 | -0.05 | -50.00% | 62 | 225 | 553.13% |
| VIXW230531C00038000 | 2023-05-26 3:08PM CDT | 38.00 | 0.06 | 0.00 | 1.41 | -0.02 | -25.00% | 7 | 66 | 559.38% |
| VIXW230531C00039000 | 2023-05-25 8:58AM CDT | 39.00 | 0.06 | 0.00 | 1.36 | 0.00 | - | 1 | 74 | 566.41% |
| VIXW230531C00040000 | 2023-05-26 2:37PM CDT | 40.00 | 0.06 | 0.00 | 1.31 | -0.02 | -25.00% | 14 | 792 | 572.66% |
| VIXW230531C00042500 | 2023-05-26 2:32PM CDT | 42.50 | 0.07 | 0.00 | 1.20 | +0.01 | +16.67% | 1,555 | 157 | 587.50% |
| VIXW230531C00045000 | 2023-05-26 2:26PM CDT | 45.00 | 0.05 | 0.00 | 1.11 | -0.02 | -28.57% | 1,140 | 1,297 | 601.56% |
| VIXW230531C00047500 | 2023-05-26 2:55PM CDT | 47.50 | 0.06 | 0.00 | 1.03 | 0.00 | - | 541 | 801 | 614.45% |
| VIXW230531C00050000 | 2023-05-26 2:23PM CDT | 50.00 | 0.04 | 0.00 | 0.97 | -0.01 | -20.00% | 4,453 | 280 | 628.13% |
| VIXW230531C00055000 | 2023-05-26 2:27PM CDT | 55.00 | 0.03 | 0.00 | 0.86 | +0.02 | +200.00% | 5 | 200 | 650.78% |
| VIXW230531C00060000 | 2023-05-26 2:29PM CDT | 60.00 | 0.02 | 0.00 | 0.78 | 0.00 | - | 9 | 306 | 672.66% |
| VIXW230531C00065000 | 2023-05-26 2:26PM CDT | 65.00 | 0.01 | 0.00 | 0.73 | -0.01 | -50.00% | 11 | 217 | 695.31% |
| VIXW230531C00070000 | 2023-05-26 12:20PM CDT | 70.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 8 | 48 | 714.06% |
| VIXW230531C00080000 | 2023-05-05 10:44AM CDT | 80.00 | 0.04 | 0.00 | 0.61 | 0.00 | - | 10 | 10 | 749.22% |
| VIXW230531C00085000 | 2023-05-17 8:35AM CDT | 85.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 10 | 11 | 764.06% |
Ponepor31 de mayo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW230531P00013000 | 2023-05-19 8:42AM CDT | 13.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 1 | 3 | 50.00% |
| VIXW230531P00014000 | 2023-05-24 9:15AM CDT | 14.00 | 0.03 | 0.00 | 1.11 | 0.00 | - | 1 | 25 | 289.84% |
| VIXW230531P00015000 | 2023-05-26 12:18PM CDT | 15.00 | 0.03 | 0.00 | 1.60 | -0.01 | -25.00% | 11 | 254 | 281.64% |
| VIXW230531P00016000 | 2023-05-26 3:01PM CDT | 16.00 | 0.04 | 0.00 | 2.32 | -0.02 | -33.33% | 351 | 812 | 281.25% |
| VIXW230531P00017000 | 2023-05-26 3:05PM CDT | 17.00 | 0.15 | 0.00 | 0.00 | +0.06 | +66.67% | 1,028 | 2,060 | 12.50% |
| VIXW230531P00018000 | 2023-05-26 3:03PM CDT | 18.00 | 0.54 | 0.00 | 0.00 | +0.14 | +35.00% | 3,126 | 4,167 | 0.00% |
| VIXW230531P00019000 | 2023-05-26 3:05PM CDT | 19.00 | 1.20 | 0.00 | 0.00 | +0.27 | +29.03% | 283 | 1,546 | 0.00% |
| VIXW230531P00020000 | 2023-05-26 2:53PM CDT | 20.00 | 2.00 | 0.00 | 7.18 | +0.30 | +17.65% | 350 | 849 | 308.20% |
| VIXW230531P00021000 | 2023-05-26 12:48PM CDT | 21.00 | 3.00 | 0.00 | 8.05 | +0.69 | +29.87% | 11 | 174 | 267.97% |
| VIXW230531P00022000 | 2023-05-26 2:21PM CDT | 22.00 | 3.73 | 0.00 | 8.88 | +0.45 | +13.72% | 19 | 64 | 205.08% |
| VIXW230531P00023000 | 2023-05-26 2:23PM CDT | 23.00 | 4.79 | 0.00 | 9.66 | +0.62 | +14.87% | 4 | 409 | 829.30% |
| VIXW230531P00024000 | 2023-05-23 11:35AM CDT | 24.00 | 5.36 | 1.23 | 10.10 | 0.00 | - | 117 | 187 | 784.96% |
| VIXW230531P00025000 | 2023-05-25 2:55PM CDT | 25.00 | 6.46 | 2.33 | 10.91 | +0.44 | +7.31% | 1 | 56 | 788.28% |
| VIXW230531P00026000 | 2023-05-26 2:24PM CDT | 26.00 | 7.54 | 3.43 | 11.76 | +1.79 | +31.13% | 11 | 53 | 795.12% |
| VIXW230531P00027000 | 2023-05-23 1:25PM CDT | 27.00 | 7.25 | 4.52 | 12.63 | 0.00 | - | 36 | 31 | 802.93% |
| VIXW230531P00028000 | 2023-05-26 8:42AM CDT | 28.00 | 9.66 | 5.59 | 13.53 | +0.77 | +8.66% | 1 | 105 | 813.28% |
| VIXW230531P00029000 | 2023-05-04 11:15AM CDT | 29.00 | 7.48 | 6.65 | 14.46 | 0.00 | - | - | 201 | 826.17% |
| VIXW230531P00030000 | 2023-05-26 2:31PM CDT | 30.00 | 11.54 | 7.70 | 15.40 | +0.54 | +4.91% | 1,004 | 77 | 839.26% |
| VIXW230531P00032000 | 2023-05-03 10:03AM CDT | 32.00 | 11.15 | 9.79 | 17.31 | 0.00 | - | 1 | 1 | 866.41% |
| VIXW230531P00034000 | 2023-05-17 12:16PM CDT | 34.00 | 15.16 | 11.85 | 19.25 | 0.00 | - | - | 2 | 893.75% |
| VIXW230531P00035000 | 2023-05-26 8:42AM CDT | 35.00 | 16.52 | 12.87 | 20.22 | +1.42 | +9.40% | 1 | 1 | 906.45% |
| VIXW230531P00037000 | 2023-05-17 7:55AM CDT | 37.00 | 17.80 | 14.92 | 22.18 | 0.00 | - | - | 10 | 932.42% |
| VIXW230531P00038000 | 2023-05-24 8:51AM CDT | 38.00 | 17.42 | 15.93 | 23.16 | 0.00 | - | 2 | 11 | 944.53% |
| VIXW230531P00039000 | 2023-05-17 8:35AM CDT | 39.00 | 20.00 | 16.95 | 24.15 | 0.00 | - | - | 150 | 957.42% |
| VIXW230531P00040000 | 2023-05-24 12:20PM CDT | 40.00 | 19.29 | 17.97 | 25.13 | 0.00 | - | 6 | 45 | 968.36% |
© 2023 Yahoo. Todos los derechos reservados.