Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE250117C00060000 | 2024-08-21 12:33PM EDT | 60.00 | 146.03 | 146.00 | 150.00 | 0.00 | - | 1 | 8 | 151.42% |
| CBOE250117C00075000 | 2024-07-16 1:26PM EDT | 75.00 | 100.52 | 124.50 | 129.00 | 0.00 | - | 1 | 0 | 0.00% |
| CBOE250117C00090000 | 2024-01-10 3:59PM EDT | 90.00 | 87.60 | 93.50 | 98.00 | 0.00 | - | 30 | 1 | 0.00% |
| CBOE250117C00100000 | 2024-08-01 3:25PM EDT | 100.00 | 86.65 | 104.20 | 108.80 | 0.00 | - | 10 | 10 | 71.63% |
| CBOE250117C00105000 | 2023-09-25 2:29PM EDT | 105.00 | 56.50 | 61.10 | 66.00 | 0.00 | - | 10 | 10 | 0.00% |
| CBOE250117C00110000 | 2024-08-19 10:33AM EDT | 110.00 | 95.97 | 101.90 | 105.60 | 0.00 | - | 149 | 527 | 122.38% |
| CBOE250117C00115000 | 2023-02-21 10:35AM EDT | 115.00 | 29.40 | 23.00 | 28.00 | 0.00 | - | 1 | 3 | 0.00% |
| CBOE250117C00120000 | 2024-01-09 1:57PM EDT | 120.00 | 60.90 | 66.60 | 71.50 | 0.00 | - | 1 | 2,420 | 0.00% |
| CBOE250117C00125000 | 2024-07-22 9:51AM EDT | 125.00 | 62.78 | 80.50 | 83.70 | 0.00 | - | 3 | 16 | 59.94% |
| CBOE250117C00130000 | 2024-08-07 10:54AM EDT | 130.00 | 69.90 | 80.50 | 84.40 | 0.00 | - | 1 | 36 | 90.67% |
| CBOE250117C00135000 | 2023-12-07 12:31PM EDT | 135.00 | 49.10 | 42.50 | 47.50 | 0.00 | - | 2 | 92 | 0.00% |
| CBOE250117C00140000 | 2024-06-06 2:11PM EDT | 140.00 | 38.43 | 32.00 | 36.00 | 0.00 | - | 2 | 73 | 0.00% |
| CBOE250117C00145000 | 2024-07-01 10:01AM EDT | 145.00 | 32.15 | 41.30 | 43.50 | 0.00 | - | 2 | 186 | 0.00% |
| CBOE250117C00150000 | 2024-10-01 2:07PM EDT | 150.00 | 61.55 | 56.10 | 59.80 | 0.00 | - | 3 | 3,741 | 57.67% |
| CBOE250117C00155000 | 2024-08-16 3:55PM EDT | 155.00 | 50.98 | 55.50 | 59.30 | 0.00 | - | 6 | 273 | 64.42% |
| CBOE250117C00160000 | 2024-10-04 10:41AM EDT | 160.00 | 53.00 | 47.00 | 50.30 | 0.00 | - | 6 | 3,376 | 51.17% |
| CBOE250117C00165000 | 2024-09-25 12:36PM EDT | 165.00 | 42.00 | 42.80 | 44.60 | 0.00 | - | 25 | 757 | 43.92% |
| CBOE250117C00170000 | 2024-10-11 12:36PM EDT | 170.00 | 37.80 | 37.90 | 39.60 | -4.37 | -10.36% | 76 | 388 | 39.81% |
| CBOE250117C00175000 | 2024-09-25 10:45AM EDT | 175.00 | 33.30 | 33.40 | 35.30 | 0.00 | - | 25 | 508 | 38.32% |
| CBOE250117C00180000 | 2024-10-09 10:50AM EDT | 180.00 | 32.30 | 28.80 | 31.80 | 0.00 | - | 3 | 223 | 39.01% |
| CBOE250117C00185000 | 2024-09-25 3:01PM EDT | 185.00 | 23.85 | 24.40 | 26.50 | 0.00 | - | 50 | 347 | 33.58% |
| CBOE250117C00190000 | 2024-08-14 2:40PM EDT | 190.00 | 21.90 | 25.40 | 27.20 | 0.00 | - | 5 | 214 | 44.53% |
| CBOE250117C00195000 | 2024-10-02 10:38AM EDT | 195.00 | 20.20 | 16.40 | 19.20 | 0.00 | - | 10 | 396 | 31.48% |
| CBOE250117C00200000 | 2024-10-11 12:57PM EDT | 200.00 | 13.50 | 13.70 | 15.10 | -2.50 | -15.62% | 2 | 2,311 | 28.42% |
| CBOE250117C00210000 | 2024-10-11 11:20AM EDT | 210.00 | 8.50 | 7.20 | 9.30 | -3.13 | -26.91% | 1 | 262 | 26.17% |
| CBOE250117C00220000 | 2024-10-10 12:37PM EDT | 220.00 | 5.20 | 3.90 | 6.30 | 0.00 | - | 3 | 415 | 27.48% |
| CBOE250117C00230000 | 2024-10-11 2:02PM EDT | 230.00 | 2.20 | 2.40 | 2.80 | -1.30 | -37.14% | 6 | 850 | 24.17% |
| CBOE250117C00240000 | 2024-09-25 11:37AM EDT | 240.00 | 1.22 | 0.15 | 2.30 | 0.00 | - | 15 | 28 | 27.66% |
| CBOE250117C00250000 | 2024-10-07 2:05PM EDT | 250.00 | 0.90 | 0.40 | 0.85 | 0.00 | - | 200 | 210 | 24.99% |
| CBOE250117C00260000 | 2024-09-13 1:36PM EDT | 260.00 | 0.69 | 0.05 | 0.75 | 0.00 | - | 2 | 12 | 27.98% |
| CBOE250117C00270000 | 2024-09-24 12:49PM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 31.42% |
| CBOE250117C00280000 | 2024-08-14 12:01PM EDT | 280.00 | 0.40 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 40.39% |
| CBOE250117C00290000 | 2024-08-14 12:01PM EDT | 290.00 | 0.34 | 0.00 | 1.45 | 0.00 | - | 2 | 2 | 43.12% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE250117P00060000 | 2024-04-18 1:20PM EDT | 60.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 554 | 128.86% |
| CBOE250117P00065000 | 2023-10-06 12:12PM EDT | 65.00 | 0.30 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 122.17% |
| CBOE250117P00075000 | 2024-04-05 10:06AM EDT | 75.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 104.10% |
| CBOE250117P00080000 | 2024-04-05 10:15AM EDT | 80.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 2 | 7 | 98.54% |
| CBOE250117P00085000 | 2024-08-30 10:19AM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 82.47% |
| CBOE250117P00090000 | 2024-08-05 11:25AM EDT | 90.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 66.80% |
| CBOE250117P00095000 | 2024-09-10 10:47AM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 72.90% |
| CBOE250117P00100000 | 2024-07-16 9:30AM EDT | 100.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| CBOE250117P00105000 | 2024-09-27 12:44PM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 64.31% |
| CBOE250117P00110000 | 2024-04-29 10:39AM EDT | 110.00 | 0.60 | 0.10 | 1.50 | 0.00 | - | 12 | 51 | 68.58% |
| CBOE250117P00115000 | 2024-05-15 10:51AM EDT | 115.00 | 0.50 | 0.25 | 2.75 | 0.00 | - | 1 | 8 | 73.03% |
| CBOE250117P00120000 | 2024-06-17 11:58AM EDT | 120.00 | 0.85 | 0.15 | 1.00 | 0.00 | - | 5 | 61 | 56.69% |
| CBOE250117P00125000 | 2024-08-02 11:24AM EDT | 125.00 | 0.40 | 0.00 | 2.35 | 0.00 | - | 6 | 45 | 60.79% |
| CBOE250117P00130000 | 2024-07-18 3:11PM EDT | 130.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | 1 | 67 | 57.28% |
| CBOE250117P00135000 | 2024-08-05 9:30AM EDT | 135.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 12.50% |
| CBOE250117P00140000 | 2024-08-05 11:08AM EDT | 140.00 | 1.15 | 0.15 | 2.50 | 0.00 | - | 15 | 47 | 50.40% |
| CBOE250117P00145000 | 2024-09-19 3:36PM EDT | 145.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 2 | 216 | 41.21% |
| CBOE250117P00150000 | 2024-10-11 10:21AM EDT | 150.00 | 0.50 | 0.30 | 0.55 | -0.07 | -12.28% | 30 | 60 | 35.62% |
| CBOE250117P00155000 | 2024-08-05 9:30AM EDT | 155.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 12.50% |
| CBOE250117P00160000 | 2024-10-07 1:35PM EDT | 160.00 | 0.76 | 0.40 | 0.90 | 0.00 | - | 4 | 69 | 32.73% |
| CBOE250117P00165000 | 2024-09-13 9:30AM EDT | 165.00 | 1.39 | 0.10 | 1.10 | 0.00 | - | 1 | 61 | 30.97% |
| CBOE250117P00170000 | 2024-09-30 12:51PM EDT | 170.00 | 1.55 | 1.20 | 1.40 | 0.00 | - | 2 | 67 | 29.52% |
| CBOE250117P00175000 | 2024-10-08 3:49PM EDT | 175.00 | 1.80 | 1.60 | 2.45 | 0.00 | - | 7 | 115 | 31.10% |
| CBOE250117P00180000 | 2024-09-04 3:17PM EDT | 180.00 | 2.55 | 1.80 | 2.10 | 0.00 | - | 1 | 702 | 25.92% |
| CBOE250117P00185000 | 2024-10-03 3:40PM EDT | 185.00 | 2.70 | 2.75 | 3.30 | 0.00 | - | 1 | 72 | 26.59% |
| CBOE250117P00190000 | 2024-09-24 3:59PM EDT | 190.00 | 3.73 | 3.20 | 4.40 | 0.00 | - | 6 | 242 | 25.87% |
| CBOE250117P00195000 | 2024-09-25 10:30AM EDT | 195.00 | 5.50 | 4.40 | 6.50 | 0.00 | - | 1 | 189 | 27.07% |
| CBOE250117P00200000 | 2024-09-25 12:38PM EDT | 200.00 | 7.50 | 6.00 | 8.70 | 0.00 | - | 6 | 131 | 27.46% |
| CBOE250117P00210000 | 2024-10-11 11:13AM EDT | 210.00 | 11.60 | 10.10 | 12.80 | +2.05 | +21.47% | 1 | 20 | 24.99% |
| CBOE250117P00220000 | 2024-09-17 2:03PM EDT | 220.00 | 13.46 | 15.30 | 18.90 | 0.00 | - | - | 0 | 23.87% |
| CBOE250117P00240000 | 2024-09-24 3:38PM EDT | 240.00 | 31.33 | 32.90 | 35.80 | 0.00 | - | 2 | 0 | 25.66% |
| CBOE250117P00280000 | 2024-09-17 2:03PM EDT | 280.00 | 66.97 | 72.00 | 75.60 | 0.00 | - | - | 0 | 40.74% |
© 2024 Yahoo. Todos los derechos reservados.