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 | 2023-12-20 11:47AM EDT | 60.00 | 118.70 | 124.50 | 129.00 | 0.00 | - | 2 | 14 | 75.49% |
| CBOE250117C00075000 | 2024-07-16 1:26PM EDT | 75.00 | 100.52 | 110.10 | 114.40 | 0.00 | - | 1 | 0 | 72.31% |
| CBOE250117C00090000 | 2024-01-10 3:59PM EDT | 90.00 | 87.60 | 93.50 | 98.00 | 0.00 | - | 30 | 1 | 67.65% |
| CBOE250117C00100000 | 2024-06-13 9:55AM EDT | 100.00 | 70.75 | 69.20 | 73.50 | 0.00 | - | 1 | 10 | 0.00% |
| CBOE250117C00105000 | 2023-09-25 2:29PM EDT | 105.00 | 56.50 | 61.10 | 66.00 | 0.00 | - | 10 | 10 | 0.00% |
| CBOE250117C00110000 | 2024-07-09 11:40AM EDT | 110.00 | 60.00 | 76.10 | 80.40 | 0.00 | - | 5 | 636 | 53.25% |
| 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 | 50.62% |
| CBOE250117C00125000 | 2024-07-22 9:51AM EDT | 125.00 | 62.78 | 61.70 | 66.00 | 0.00 | - | 3 | 16 | 55.77% |
| CBOE250117C00130000 | 2024-01-04 12:17PM EDT | 130.00 | 51.86 | 56.20 | 59.70 | 0.00 | - | 1 | 37 | 46.31% |
| 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 | 43.50 | 47.10 | 0.00 | - | 2 | 186 | 43.74% |
| CBOE250117C00150000 | 2024-07-18 10:45AM EDT | 150.00 | 36.60 | 38.30 | 42.20 | 0.00 | - | 1 | 4,355 | 40.17% |
| CBOE250117C00155000 | 2024-06-20 11:05AM EDT | 155.00 | 23.00 | 32.60 | 36.20 | 0.00 | - | 1 | 273 | 33.45% |
| CBOE250117C00160000 | 2024-07-24 9:37AM EDT | 160.00 | 28.40 | 30.00 | 33.00 | 0.00 | - | 1 | 3,519 | 34.63% |
| CBOE250117C00165000 | 2024-07-24 3:44PM EDT | 165.00 | 27.68 | 27.10 | 28.30 | +1.98 | +7.70% | 4 | 766 | 31.45% |
| CBOE250117C00170000 | 2024-07-22 9:42AM EDT | 170.00 | 23.00 | 23.00 | 24.20 | 0.00 | - | 1 | 418 | 29.53% |
| CBOE250117C00175000 | 2024-07-19 3:41PM EDT | 175.00 | 18.50 | 18.80 | 20.80 | 0.00 | - | 11 | 610 | 28.78% |
| CBOE250117C00180000 | 2024-07-22 1:07PM EDT | 180.00 | 16.31 | 16.00 | 17.50 | 0.00 | - | 2 | 246 | 27.76% |
| CBOE250117C00185000 | 2024-07-24 2:45PM EDT | 185.00 | 11.80 | 12.90 | 14.20 | 0.00 | - | 2 | 363 | 26.26% |
| CBOE250117C00190000 | 2024-07-25 9:52AM EDT | 190.00 | 11.30 | 10.70 | 12.80 | 0.00 | - | 5 | 211 | 27.92% |
| CBOE250117C00195000 | 2024-07-24 3:44PM EDT | 195.00 | 7.91 | 7.50 | 9.30 | 0.00 | - | 1 | 413 | 24.95% |
| CBOE250117C00200000 | 2024-07-25 1:44PM EDT | 200.00 | 7.90 | 6.20 | 7.20 | 0.00 | - | 3 | 2,490 | 24.11% |
| CBOE250117C00210000 | 2024-07-25 9:34AM EDT | 210.00 | 4.10 | 3.90 | 5.40 | 0.00 | - | 2 | 202 | 25.93% |
| CBOE250117C00220000 | 2024-07-23 12:22PM EDT | 220.00 | 2.12 | 1.40 | 4.10 | 0.00 | - | 2 | 263 | 27.52% |
| CBOE250117C00230000 | 2024-05-23 1:33PM EDT | 230.00 | 1.68 | 0.20 | 2.65 | 0.00 | - | 10 | 24 | 27.37% |
| CBOE250117C00240000 | 2024-03-12 9:33AM EDT | 240.00 | 2.50 | 1.10 | 1.40 | 0.00 | - | 1 | 4 | 26.06% |
| CBOE250117C00250000 | 2024-03-01 10:38AM EDT | 250.00 | 2.15 | 0.80 | 1.30 | 0.00 | - | 1 | 3 | 28.58% |
| CBOE250117C00260000 | 2024-05-16 9:30AM EDT | 260.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 15 | 35.54% |
| CBOE250117C00270000 | 2024-02-08 3:53PM EDT | 270.00 | 0.30 | 0.10 | 2.00 | 0.00 | - | 1 | 4 | 37.47% |
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 | 90.23% |
| CBOE250117P00065000 | 2023-10-06 12:12PM EDT | 65.00 | 0.30 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 85.16% |
| CBOE250117P00075000 | 2024-04-05 10:06AM EDT | 75.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 71.70% |
| CBOE250117P00080000 | 2024-04-05 10:15AM EDT | 80.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 2 | 7 | 67.48% |
| CBOE250117P00085000 | 2024-04-05 10:04AM EDT | 85.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 63.48% |
| CBOE250117P00090000 | 2024-06-13 9:30AM EDT | 90.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 49.12% |
| CBOE250117P00095000 | 2024-07-18 9:30AM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 54.76% |
| CBOE250117P00100000 | 2024-07-16 9:30AM EDT | 100.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 51.07% |
| CBOE250117P00105000 | 2024-03-12 3:57PM EDT | 105.00 | 0.55 | 0.25 | 0.85 | 0.00 | - | 1 | 4 | 48.73% |
| CBOE250117P00110000 | 2024-04-29 10:39AM EDT | 110.00 | 0.60 | 0.10 | 1.50 | 0.00 | - | 12 | 51 | 51.12% |
| CBOE250117P00115000 | 2024-05-15 10:51AM EDT | 115.00 | 0.50 | 0.25 | 2.75 | 0.00 | - | 1 | 8 | 55.41% |
| CBOE250117P00120000 | 2024-06-17 11:58AM EDT | 120.00 | 0.85 | 0.15 | 1.00 | 0.00 | - | 5 | 61 | 40.21% |
| CBOE250117P00125000 | 2024-07-22 3:11PM EDT | 125.00 | 0.49 | 0.15 | 0.85 | 0.00 | - | 6 | 45 | 35.82% |
| CBOE250117P00130000 | 2024-07-18 3:11PM EDT | 130.00 | 0.60 | 0.20 | 0.95 | 0.00 | - | 1 | 67 | 33.67% |
| CBOE250117P00135000 | 2024-07-24 11:30AM EDT | 135.00 | 0.60 | 0.30 | 1.15 | 0.00 | - | 1 | 148 | 32.14% |
| CBOE250117P00140000 | 2024-07-19 3:35PM EDT | 140.00 | 0.94 | 0.60 | 1.05 | 0.00 | - | 2 | 62 | 28.59% |
| CBOE250117P00145000 | 2024-07-22 12:29PM EDT | 145.00 | 1.11 | 0.85 | 1.15 | 0.00 | - | 1 | 216 | 26.36% |
| CBOE250117P00150000 | 2024-07-18 11:41AM EDT | 150.00 | 1.40 | 1.35 | 1.45 | -0.30 | -17.65% | 1 | 50 | 25.05% |
| CBOE250117P00155000 | 2024-07-15 11:17AM EDT | 155.00 | 3.30 | 1.65 | 2.80 | 0.00 | - | 1 | 81 | 27.36% |
| CBOE250117P00160000 | 2024-07-19 3:35PM EDT | 160.00 | 2.76 | 1.25 | 2.45 | 0.00 | - | 1 | 66 | 22.96% |
| CBOE250117P00165000 | 2024-07-25 11:18AM EDT | 165.00 | 3.30 | 2.00 | 3.30 | 0.00 | - | 4 | 60 | 22.32% |
| CBOE250117P00170000 | 2024-07-26 12:04PM EDT | 170.00 | 3.87 | 3.80 | 4.30 | -0.83 | -17.66% | 2 | 79 | 21.47% |
| CBOE250117P00175000 | 2024-07-25 11:45AM EDT | 175.00 | 5.40 | 5.10 | 6.10 | 0.00 | - | 7 | 133 | 21.83% |
| CBOE250117P00180000 | 2024-07-25 11:58AM EDT | 180.00 | 6.90 | 6.70 | 7.70 | 0.00 | - | 2 | 126 | 21.01% |
| CBOE250117P00185000 | 2024-07-25 12:04PM EDT | 185.00 | 8.70 | 8.60 | 9.20 | 0.00 | - | 3 | 81 | 19.34% |
| CBOE250117P00190000 | 2024-02-23 2:21PM EDT | 190.00 | 10.00 | 16.20 | 17.90 | 0.00 | - | 179 | 185 | 30.97% |
| CBOE250117P00195000 | 2024-03-21 10:39AM EDT | 195.00 | 18.70 | 18.40 | 22.30 | 0.00 | - | 1 | 189 | 33.69% |
| CBOE250117P00200000 | 2024-01-29 4:56PM EDT | 200.00 | 21.00 | 14.00 | 15.20 | 0.00 | - | 5 | 5 | 11.69% |
© 2024 Yahoo. Todos los derechos reservados.