Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:08PM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240621C00090000 | 2024-03-22 10:07AM EDT | 90.00 | 92.75 | 88.70 | 93.50 | 0.00 | - | 1 | 0 | 91.89% |
| CBOE240621C00145000 | 2024-04-08 11:06AM EDT | 145.00 | 39.00 | 34.70 | 38.90 | 0.00 | - | 1 | 5 | 59.28% |
| CBOE240621C00150000 | 2024-04-24 11:06AM EDT | 150.00 | 28.85 | 30.20 | 33.10 | 0.00 | - | 2 | 5 | 47.78% |
| CBOE240621C00155000 | 2024-02-22 1:34PM EDT | 155.00 | 41.65 | 26.00 | 30.10 | 0.00 | - | 11 | 8 | 53.20% |
| CBOE240621C00160000 | 2024-04-29 3:00PM EDT | 160.00 | 21.00 | 21.70 | 23.20 | 0.00 | - | 1 | 96 | 36.51% |
| CBOE240621C00165000 | 2024-04-29 9:30AM EDT | 165.00 | 16.66 | 17.60 | 18.20 | 0.00 | - | 1 | 314 | 30.49% |
| CBOE240621C00170000 | 2024-04-30 11:18AM EDT | 170.00 | 13.60 | 13.50 | 14.00 | +0.76 | +5.92% | 1 | 313 | 27.95% |
| CBOE240621C00175000 | 2024-04-30 9:55AM EDT | 175.00 | 8.91 | 9.80 | 10.20 | -1.09 | -10.90% | 1 | 168 | 25.79% |
| CBOE240621C00180000 | 2024-04-26 10:47AM EDT | 180.00 | 6.93 | 6.60 | 7.10 | 0.00 | - | 5 | 122 | 24.57% |
| CBOE240621C00185000 | 2024-04-30 11:40AM EDT | 185.00 | 4.70 | 4.20 | 4.60 | +0.72 | +18.09% | 45 | 609 | 23.46% |
| CBOE240621C00190000 | 2024-04-30 9:30AM EDT | 190.00 | 1.85 | 2.35 | 2.85 | -0.77 | -29.39% | 2 | 242 | 22.93% |
| CBOE240621C00195000 | 2024-04-30 11:40AM EDT | 195.00 | 1.20 | 1.35 | 1.65 | -0.08 | -6.25% | 42 | 405 | 22.48% |
| CBOE240621C00200000 | 2024-04-29 3:31PM EDT | 200.00 | 0.75 | 0.70 | 0.95 | 0.00 | - | 109 | 442 | 22.52% |
| CBOE240621C00210000 | 2024-04-23 2:38PM EDT | 210.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 1 | 229 | 28.00% |
| CBOE240621C00220000 | 2024-04-19 9:30AM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 209 | 12.50% |
| CBOE240621C00230000 | 2024-03-08 2:24PM EDT | 230.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 36 | 94 | 39.99% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE240621P00080000 | 2024-04-08 10:50AM EDT | 80.00 | 0.39 | 0.00 | 2.15 | 0.00 | - | 12 | 319 | 126.81% |
| CBOE240621P00085000 | 2023-10-13 9:58AM EDT | 85.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 10 | 55 | 120.02% |
| CBOE240621P00095000 | 2023-10-11 3:51PM EDT | 95.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 2 | 2 | 96.58% |
| CBOE240621P00100000 | 2023-10-13 9:58AM EDT | 100.00 | 0.71 | 0.00 | 2.35 | 0.00 | - | 10 | 57 | 97.66% |
| CBOE240621P00110000 | 2023-11-14 1:11PM EDT | 110.00 | 0.45 | 0.00 | 1.20 | 0.00 | - | 1 | 4 | 73.54% |
| CBOE240621P00115000 | 2023-11-14 10:55AM EDT | 115.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 3 | 4 | 69.85% |
| CBOE240621P00120000 | 2023-12-27 1:14PM EDT | 120.00 | 0.51 | 0.00 | 1.50 | 0.00 | - | 5 | 9 | 65.14% |
| CBOE240621P00125000 | 2024-01-03 12:42PM EDT | 125.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 5 | 14 | 50.34% |
| CBOE240621P00130000 | 2024-04-22 2:52PM EDT | 130.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 266 | 44.34% |
| CBOE240621P00135000 | 2024-02-12 4:02PM EDT | 135.00 | 0.45 | 0.15 | 0.80 | 0.00 | - | 1 | 65 | 49.85% |
| CBOE240621P00140000 | 2024-04-17 2:55PM EDT | 140.00 | 0.45 | 0.05 | 2.35 | 0.00 | - | 1 | 102 | 59.57% |
| CBOE240621P00145000 | 2024-04-18 3:58PM EDT | 145.00 | 0.56 | 0.15 | 0.75 | 0.00 | - | 1 | 93 | 39.21% |
| CBOE240621P00150000 | 2024-04-11 11:24AM EDT | 150.00 | 1.00 | 0.35 | 0.55 | 0.00 | - | 18 | 176 | 31.98% |
| CBOE240621P00155000 | 2024-04-25 10:54AM EDT | 155.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 1 | 271 | 28.54% |
| CBOE240621P00160000 | 2024-04-29 12:18PM EDT | 160.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 11 | 274 | 26.09% |
| CBOE240621P00165000 | 2024-04-29 9:30AM EDT | 165.00 | 2.93 | 1.25 | 1.40 | 0.00 | - | 10 | 783 | 24.45% |
| CBOE240621P00170000 | 2024-04-30 10:16AM EDT | 170.00 | 2.40 | 2.00 | 2.20 | +0.30 | +14.29% | 1 | 253 | 22.99% |
| CBOE240621P00175000 | 2024-04-26 3:14PM EDT | 175.00 | 3.50 | 3.20 | 3.50 | 0.00 | - | 386 | 441 | 21.92% |
| CBOE240621P00180000 | 2024-04-25 3:22PM EDT | 180.00 | 4.90 | 5.00 | 5.50 | 0.00 | - | 35 | 302 | 21.35% |
| CBOE240621P00185000 | 2024-04-26 3:14PM EDT | 185.00 | 8.10 | 7.50 | 9.00 | 0.00 | - | 2 | 86 | 23.90% |
| CBOE240621P00190000 | 2024-04-18 11:20AM EDT | 190.00 | 15.00 | 10.60 | 11.50 | 0.00 | - | 4 | 79 | 20.22% |
| CBOE240621P00195000 | 2024-04-25 10:32AM EDT | 195.00 | 14.60 | 14.60 | 16.40 | 0.00 | - | 1 | 26 | 24.82% |
| CBOE240621P00200000 | 2024-04-23 3:07PM EDT | 200.00 | 21.48 | 18.50 | 20.30 | 0.00 | - | 2 | 30 | 22.99% |
© 2024 Yahoo. Todos los derechos reservados.