U.S. markets open in 6 hours 57 minutes
F S&P 500
5,365.00 -1.00 (-0.02%) F Dow Jones
38,863.00 -21.00 (-0.05%) F Nasdaq
19,080.75 +6.50 (+0.03%) E-mini Russell 2000 Index Futur
2,065.10 -3.60 (-0.17%) Petróleo
74.50 +0.43 (+0.58%) Oro
2,385.60 +10.10 (+0.43%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:15PM CDT
Opciones de comprapor12 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240612C00010000 | 2024-06-05 8:32AM CDT | 10.00 | 3.50 | 2.58 | 4.00 | 0.00 | - | 1 | 0 | 267.19% |
| VIXW240612C00011000 | 2024-05-31 8:56AM CDT | 11.00 | 2.92 | 1.58 | 3.00 | 0.00 | - | 2 | 0 | 202.73% |
| VIXW240612C00011500 | 2024-06-05 8:54AM CDT | 11.50 | 2.69 | 1.29 | 2.30 | 0.00 | - | 5 | 0 | 171.88% |
| VIXW240612C00012000 | 2024-06-05 2:44PM CDT | 12.00 | 1.19 | 0.85 | 1.80 | 0.00 | - | 440 | 0 | 144.14% |
| VIXW240612C00012500 | 2024-06-05 2:59PM CDT | 12.50 | 0.77 | 0.40 | 1.35 | 0.00 | - | 242 | 0 | 116.60% |
| VIXW240612C00013000 | 2024-06-05 3:09PM CDT | 13.00 | 0.50 | 0.06 | 1.00 | 0.00 | - | 721 | 0 | 98.83% |
| VIXW240612C00013500 | 2024-06-05 2:59PM CDT | 13.50 | 0.49 | 0.01 | 0.70 | 0.00 | - | 234 | 0 | 98.05% |
| VIXW240612C00014000 | 2024-06-05 2:59PM CDT | 14.00 | 0.20 | 0.01 | 0.48 | 0.00 | - | 193 | 0 | 100.20% |
| VIXW240612C00014500 | 2024-06-05 1:32PM CDT | 14.50 | 0.25 | 0.01 | 0.35 | 0.00 | - | 13 | 0 | 105.08% |
| VIXW240612C00015000 | 2024-06-05 2:53PM CDT | 15.00 | 0.18 | 0.01 | 0.27 | 0.00 | - | 253 | 0 | 110.94% |
| VIXW240612C00016000 | 2024-06-05 2:59PM CDT | 16.00 | 0.10 | 0.05 | 0.18 | 0.00 | - | 227 | 0 | 130.47% |
| VIXW240612C00017000 | 2024-06-05 2:50PM CDT | 17.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 44 | 0 | 137.50% |
| VIXW240612C00018000 | 2024-06-05 2:37PM CDT | 18.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 22 | 0 | 151.56% |
| VIXW240612C00019000 | 2024-06-05 12:37PM CDT | 19.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 66 | 0 | 164.06% |
| VIXW240612C00020000 | 2024-06-05 3:01PM CDT | 20.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 139 | 0 | 176.56% |
| VIXW240612C00021000 | 2024-06-05 12:31PM CDT | 21.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 50 | 0 | 187.50% |
| VIXW240612C00022000 | 2024-05-30 2:53PM CDT | 22.00 | 0.16 | 0.00 | 0.08 | 0.00 | - | 2 | 0 | 201.56% |
| VIXW240612C00023000 | 2024-06-05 1:44PM CDT | 23.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 0 | 209.38% |
| VIXW240612C00024000 | 2024-05-30 3:11PM CDT | 24.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 4 | 0 | 221.88% |
| VIXW240612C00025000 | 2024-06-04 9:28AM CDT | 25.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 25 | 0 | 228.13% |
| VIXW240612C00026000 | 2024-06-05 8:30AM CDT | 26.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 21 | 0 | 237.50% |
| VIXW240612C00028000 | 2024-06-04 9:17AM CDT | 28.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 30 | 0 | 257.81% |
| VIXW240612C00029000 | 2024-05-31 11:17AM CDT | 29.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 260.94% |
| VIXW240612C00030000 | 2024-06-05 11:07AM CDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 268.75% |
| VIXW240612C00031000 | 2024-05-31 9:45AM CDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 0 | 278.13% |
| VIXW240612C00032000 | 2024-05-31 9:43AM CDT | 32.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 285.94% |
| VIXW240612C00033000 | 2024-05-31 10:18AM CDT | 33.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 293.75% |
| VIXW240612C00034000 | 2024-05-31 10:20AM CDT | 34.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 300.00% |
| VIXW240612C00035000 | 2024-05-20 9:32AM CDT | 35.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 41 | 0 | 309.38% |
| VIXW240612C00036000 | 2024-05-22 7:12AM CDT | 36.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | - | 0 | 315.63% |
| VIXW240612C00040000 | 2024-05-28 10:32AM CDT | 40.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 331.25% |
| VIXW240612C00042500 | 2024-05-10 1:43PM CDT | 42.50 | 0.08 | 0.00 | 0.04 | 0.00 | - | - | 0 | 346.88% |
| VIXW240612C00050000 | 2024-06-05 10:36AM CDT | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 43 | 0 | 384.38% |
Opciones de ventapor12 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240612P00010000 | 2024-05-24 9:33AM CDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 0 | 82.81% |
| VIXW240612P00011000 | 2024-05-28 2:38PM CDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 125 | 0 | 53.13% |
| VIXW240612P00011500 | 2024-05-22 11:15AM CDT | 11.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 7 | 0 | 43.75% |
| VIXW240612P00012000 | 2024-06-05 2:19PM CDT | 12.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 39 | 0 | 42.97% |
| VIXW240612P00012500 | 2024-06-05 2:21PM CDT | 12.50 | 0.10 | 0.00 | 0.22 | 0.00 | - | 52 | 0 | 40.23% |
| VIXW240612P00013000 | 2024-06-05 2:54PM CDT | 13.00 | 0.27 | 0.00 | 0.54 | 0.00 | - | 47 | 0 | 45.31% |
| VIXW240612P00013500 | 2024-06-05 2:40PM CDT | 13.50 | 0.50 | 0.13 | 0.80 | 0.00 | - | 86 | 0 | 0.00% |
| VIXW240612P00014000 | 2024-06-05 1:38PM CDT | 14.00 | 0.73 | 0.50 | 1.45 | 0.00 | - | 43 | 0 | 66.41% |
| VIXW240612P00014500 | 2024-06-05 1:13PM CDT | 14.50 | 1.28 | 0.95 | 1.89 | 0.00 | - | 24 | 0 | 58.59% |
| VIXW240612P00015000 | 2024-06-05 2:56PM CDT | 15.00 | 2.05 | 1.34 | 2.35 | 0.00 | - | 26 | 0 | 0.00% |
| VIXW240612P00016000 | 2024-06-05 9:59AM CDT | 16.00 | 2.57 | 2.15 | 3.46 | 0.00 | - | 3 | 0 | 122.66% |
| VIXW240612P00017000 | 2024-06-05 1:45PM CDT | 17.00 | 4.00 | 3.10 | 4.46 | 0.00 | - | 28 | 0 | 145.31% |
| VIXW240612P00018000 | 2024-06-05 10:00AM CDT | 18.00 | 4.51 | 4.07 | 5.45 | 0.00 | - | 3 | 0 | 160.94% |
| VIXW240612P00019000 | 2024-06-05 10:00AM CDT | 19.00 | 5.49 | 5.06 | 6.44 | 0.00 | - | 3 | 0 | 175.00% |
| VIXW240612P00020000 | 2024-05-28 1:43PM CDT | 20.00 | 6.65 | 6.05 | 7.44 | 0.00 | - | 1,341 | 0 | 191.41% |
| VIXW240612P00023000 | 2024-06-05 8:31AM CDT | 23.00 | 9.66 | 9.02 | 10.42 | 0.00 | - | 2 | 0 | 221.88% |
| VIXW240612P00025000 | 2024-06-03 9:47AM CDT | 25.00 | 11.30 | 11.01 | 12.42 | 0.00 | - | 7 | 0 | 245.31% |
| VIXW240612P00060000 | 2024-05-17 12:25PM CDT | 60.00 | 45.89 | 45.96 | 47.37 | 0.00 | - | 1 | 0 | 200.00% |
| VIXW240612P00080000 | 2024-05-28 10:51AM CDT | 80.00 | 66.30 | 65.94 | 67.36 | 0.00 | - | 1 | 0 | 0.00% |
| VIXW240612P00085000 | 2024-06-03 2:45PM CDT | 85.00 | 71.23 | 70.94 | 72.35 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.