U.S. markets open in 3 hours 3 minutes
F S&P 500
4,587.75 -13.00 (-0.28%) F Dow Jones
36,235.00 -68.00 (-0.19%) F Nasdaq
15,960.75 -63.00 (-0.39%) E-mini Russell 2000 Index Futur
1,875.20 +9.50 (+0.51%) Petróleo
73.16 -0.91 (-1.23%) Oro
2,086.10 -3.60 (-0.17%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 05:12AM 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 | 3.28 | 3.56 | 0.00 | - | 1 | 0 | 271.88% |
| VIXW231206C00011000 | 2023-11-30 8:32AM CST | 11.00 | 2.64 | 2.28 | 2.57 | 0.00 | - | 1 | 0 | 203.91% |
| VIXW231206C00011500 | 2023-11-30 1:33PM CST | 11.50 | 2.16 | 1.78 | 2.10 | 0.00 | - | - | 0 | 175.00% |
| VIXW231206C00012000 | 2023-12-04 4:50AM CST | 12.00 | 1.41 | 1.29 | 1.64 | +0.12 | +9.30% | 2 | 0 | 146.88% |
| VIXW231206C00012500 | 2023-12-01 2:57PM CST | 12.50 | 0.80 | 0.82 | 1.25 | 0.00 | - | 51 | 0 | 127.34% |
| VIXW231206C00013000 | 2023-12-01 3:08PM CST | 13.00 | 0.50 | 0.44 | 0.87 | 0.00 | - | 434 | 0 | 110.94% |
| VIXW231206C00013500 | 2023-12-01 2:57PM CST | 13.50 | 0.26 | 0.25 | 0.49 | 0.00 | - | 157 | 0 | 101.17% |
| VIXW231206C00014000 | 2023-12-01 3:14PM CST | 14.00 | 0.22 | 0.16 | 0.30 | 0.00 | - | 266 | 0 | 106.64% |
| VIXW231206C00014500 | 2023-12-01 2:59PM CST | 14.50 | 0.14 | 0.11 | 0.28 | 0.00 | - | 59 | 0 | 126.95% |
| VIXW231206C00015000 | 2023-12-01 2:55PM CST | 15.00 | 0.11 | 0.08 | 0.23 | 0.00 | - | 247 | 0 | 140.63% |
| VIXW231206C00015500 | 2023-12-01 12:56PM CST | 15.50 | 0.12 | 0.06 | 0.19 | 0.00 | - | 25 | 0 | 152.34% |
| VIXW231206C00016000 | 2023-12-01 2:38PM CST | 16.00 | 0.09 | 0.04 | 0.16 | 0.00 | - | 125 | 0 | 162.50% |
| VIXW231206C00017000 | 2023-12-01 10:16AM CST | 17.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 2 | 0 | 182.03% |
| VIXW231206C00018000 | 2023-12-01 2:57PM CST | 18.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 21 | 0 | 202.34% |
| VIXW231206C00019000 | 2023-12-01 11:28AM CST | 19.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 0 | 215.63% |
| VIXW231206C00020000 | 2023-12-01 2:25PM CST | 20.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 5 | 0 | 240.63% |
| VIXW231206C00021000 | 2023-11-30 10:34AM CST | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| VIXW231206C00022000 | 2023-11-29 9:13AM CST | 22.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 3 | 0 | 278.13% |
| VIXW231206C00023000 | 2023-12-01 11:34AM CST | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| VIXW231206C00024000 | 2023-11-30 2:41PM CST | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| VIXW231206C00025000 | 2023-12-04 2:56AM CST | 25.00 | 0.04 | 0.00 | 0.00 | +0.02 | +100.00% | 4 | 0 | 50.00% |
| VIXW231206C00026000 | 2023-12-01 2:25PM CST | 26.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 334.38% |
| VIXW231206C00027000 | 2023-12-01 9:48AM CST | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VIXW231206C00028000 | 2023-11-29 11:10AM CST | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 100.00% |
| VIXW231206C00029000 | 2023-11-29 10:17AM CST | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| VIXW231206C00030000 | 2023-11-30 11:02AM CST | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 50.00% |
| VIXW231206C00031000 | 2023-11-29 11:09AM CST | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VIXW231206C00032000 | 2023-11-29 10:26AM CST | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| VIXW231206C00033000 | 2023-11-14 8:44AM CST | 33.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VIXW231206C00035000 | 2023-12-01 12:13PM CST | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| VIXW231206C00036000 | 2023-11-29 1:30PM CST | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VIXW231206C00037000 | 2023-11-09 12:06PM CST | 37.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VIXW231206C00038000 | 2023-11-07 2:43PM CST | 38.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VIXW231206C00039000 | 2023-11-22 2:47PM CST | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VIXW231206C00040000 | 2023-12-01 10:57AM CST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| VIXW231206C00042500 | 2023-11-24 11:47AM CST | 42.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 0 | 512.50% |
| VIXW231206C00047500 | 2023-11-15 11:09AM CST | 47.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VIXW231206C00050000 | 2023-11-27 9:06AM CST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| VIXW231206C00060000 | 2023-11-10 12:12PM CST | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VIXW231206C00075000 | 2023-11-13 2:03PM CST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 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 | 0 | 50.00% |
| VIXW231206P00010500 | 2023-11-24 10:29AM CST | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIXW231206P00011500 | 2023-11-29 8:37AM CST | 11.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 0 | 75.00% |
| VIXW231206P00012000 | 2023-12-01 2:43PM CST | 12.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 52 | 0 | 53.13% |
| VIXW231206P00012500 | 2023-12-01 2:44PM CST | 12.50 | 0.07 | 0.00 | 0.08 | 0.00 | - | 133 | 0 | 55.47% |
| VIXW231206P00013000 | 2023-12-01 3:10PM CST | 13.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 192 | 0 | 64.45% |
| VIXW231206P00013500 | 2023-12-04 4:54AM CST | 13.50 | 0.40 | 0.20 | 0.52 | -0.17 | -29.82% | 3 | 0 | 77.73% |
| VIXW231206P00014000 | 2023-12-01 2:59PM CST | 14.00 | 1.00 | 0.57 | 0.92 | 0.00 | - | 118 | 0 | 89.06% |
| VIXW231206P00014500 | 2023-11-29 9:07AM CST | 14.50 | 1.54 | 0.99 | 1.37 | 0.00 | - | 1 | 0 | 101.95% |
| VIXW231206P00015000 | 2023-12-01 9:30AM CST | 15.00 | 1.81 | 1.43 | 1.85 | 0.00 | - | 150 | 0 | 117.97% |
| VIXW231206P00015500 | 2023-12-01 3:07PM CST | 15.50 | 2.48 | 1.90 | 2.32 | 0.00 | - | 1 | 0 | 125.00% |
| VIXW231206P00016000 | 2023-12-01 10:15AM CST | 16.00 | 2.94 | 2.38 | 2.81 | 0.00 | - | 1 | 0 | 137.50% |
| VIXW231206P00017000 | 2023-11-30 8:30AM CST | 17.00 | 3.62 | 3.36 | 3.78 | 0.00 | - | 50 | 0 | 143.75% |
| VIXW231206P00018000 | 2023-11-28 10:36AM CST | 18.00 | 4.76 | 4.35 | 4.77 | 0.00 | - | 6 | 0 | 153.13% |
| VIXW231206P00019000 | 2023-11-28 2:17PM CST | 19.00 | 5.67 | 5.35 | 5.76 | 0.00 | - | 22 | 0 | 100.00% |
| VIXW231206P00020000 | 2023-11-28 2:02PM CST | 20.00 | 6.72 | 6.35 | 6.75 | 0.00 | - | 2 | 0 | 0.00% |
| VIXW231206P00021000 | 2023-11-28 10:36AM CST | 21.00 | 7.68 | 7.35 | 7.75 | 0.00 | - | 6 | 0 | 0.00% |
| VIXW231206P00022000 | 2023-11-29 2:08PM CST | 22.00 | 8.60 | 8.35 | 8.74 | 0.00 | - | 3 | 0 | 0.00% |
| VIXW231206P00023000 | 2023-12-01 2:04PM CST | 23.00 | 9.78 | 9.35 | 9.74 | 0.00 | - | 10 | 0 | 0.00% |
| VIXW231206P00024000 | 2023-11-29 2:08PM CST | 24.00 | 10.59 | 10.35 | 10.74 | 0.00 | - | - | 0 | 0.00% |
| VIXW231206P00025000 | 2023-11-03 1:41PM CST | 25.00 | 8.44 | 10.55 | 13.03 | 0.00 | - | 30 | 30 | 325.00% |
| VIXW231206P00026000 | 2023-11-28 8:13AM CST | 26.00 | 12.52 | 12.36 | 12.73 | 0.00 | - | - | 0 | 0.00% |
| VIXW231206P00028000 | 2023-11-29 2:26PM CST | 28.00 | 14.40 | 14.36 | 14.73 | 0.00 | - | 3 | 0 | 0.00% |
| VIXW231206P00029000 | 2023-11-29 10:51AM CST | 29.00 | 15.37 | 15.37 | 15.73 | 0.00 | - | 2 | 0 | 0.00% |
| VIXW231206P00030000 | 2023-11-29 10:57AM CST | 30.00 | 16.57 | 16.37 | 16.73 | 0.00 | - | 4 | 0 | 0.00% |
| VIXW231206P00034000 | 2023-11-21 2:57PM CST | 34.00 | 19.60 | 20.38 | 20.73 | 0.00 | - | 1 | 0 | 0.00% |
| VIXW231206P00040000 | 2023-11-29 8:53AM CST | 40.00 | 26.80 | 26.40 | 26.72 | 0.00 | - | 10 | 0 | 0.00% |
| VIXW231206P00045000 | 2023-11-22 10:36AM CST | 45.00 | 30.96 | 31.41 | 31.72 | 0.00 | - | - | 0 | 0.00% |
| VIXW231206P00055000 | 2023-11-29 12:14PM CST | 55.00 | 41.55 | 41.42 | 41.72 | 0.00 | - | - | 0 | 0.00% |
| VIXW231206P00060000 | 2023-11-16 8:48AM CST | 60.00 | 44.86 | 46.42 | 46.71 | 0.00 | - | - | 0 | 0.00% |
| VIXW231206P00080000 | 2023-11-27 2:45PM CST | 80.00 | 66.43 | 66.42 | 66.71 | 0.00 | - | - | 0 | 0.00% |
| VIXW231206P00095000 | 2023-11-28 2:33PM CST | 95.00 | 81.60 | 81.42 | 81.70 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.