U.S. markets open in 12 minutes
F S&P 500
5,530.25 -4.00 (-0.07%) F Dow Jones
39,669.00 +86.00 (+0.22%) F Nasdaq
19,918.00 -64.75 (-0.32%) E-mini Russell 2000 Index Futur
2,045.50 +2.10 (+0.10%) Petróleo
80.71 -0.02 (-0.02%) Oro
2,339.40 +8.20 (+0.35%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:02AM CDT. Mercado abierto.
Opciones de comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240626C00010000 | 2024-06-20 10:59AM CDT | 10.00 | 3.39 | 3.20 | 4.06 | 0.00 | - | 7 | 9 | 326.56% |
| VIXW240626C00010500 | 2024-06-20 2:43PM CDT | 10.50 | 2.66 | 2.70 | 3.56 | 0.00 | - | 31 | 33 | 289.84% |
| VIXW240626C00011000 | 2024-06-17 10:27AM CDT | 11.00 | 2.45 | 2.21 | 3.06 | 0.00 | - | 1 | 45 | 253.91% |
| VIXW240626C00011500 | 2024-06-21 8:48AM CDT | 11.50 | 2.13 | 1.71 | 2.56 | 0.00 | - | 2 | 5 | 219.53% |
| VIXW240626C00012000 | 2024-06-21 8:57AM CDT | 12.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 25 | 529 | 0.00% |
| VIXW240626C00012500 | 2024-06-21 2:13PM CDT | 12.50 | 1.11 | 0.76 | 1.56 | 0.00 | - | 75 | 338 | 150.39% |
| VIXW240626C00013000 | 2024-06-24 2:40AM CDT | 13.00 | 0.43 | 0.40 | 1.09 | -0.34 | -44.16% | 1 | 1,590 | 122.27% |
| VIXW240626C00013500 | 2024-06-21 3:14PM CDT | 13.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 235 | 1,077 | 0.00% |
| VIXW240626C00014000 | 2024-06-21 3:07PM CDT | 14.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 266 | 1,415 | 6.25% |
| VIXW240626C00014500 | 2024-06-21 2:36PM CDT | 14.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 283 | 563 | 12.50% |
| VIXW240626C00015000 | 2024-06-21 2:57PM CDT | 15.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 278 | 11,606 | 25.00% |
| VIXW240626C00016000 | 2024-06-21 2:50PM CDT | 16.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 208 | 816 | 50.00% |
| VIXW240626C00017000 | 2024-06-21 11:32AM CDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 820 | 50.00% |
| VIXW240626C00018000 | 2024-06-21 2:40PM CDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 292 | 50.00% |
| VIXW240626C00019000 | 2024-06-21 1:20PM CDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 203 | 192 | 50.00% |
| VIXW240626C00020000 | 2024-06-21 10:57AM CDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 393 | 3,115 | 50.00% |
| VIXW240626C00021000 | 2024-06-21 2:13PM CDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 58 | 50.00% |
| VIXW240626C00022000 | 2024-06-21 2:22PM CDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 75 | 10,219 | 50.00% |
| VIXW240626C00023000 | 2024-06-21 8:32AM CDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| VIXW240626C00024000 | 2024-06-11 2:07PM CDT | 24.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| VIXW240626C00025000 | 2024-06-20 2:15PM CDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,096 | 50.00% |
| VIXW240626C00026000 | 2024-06-21 1:09PM CDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 50.00% |
| VIXW240626C00027000 | 2024-06-21 12:14PM CDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 151 | 204 | 50.00% |
| VIXW240626C00028000 | 2024-06-20 1:04PM CDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 50.00% |
| VIXW240626C00029000 | 2024-06-20 2:30PM CDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 100.00% |
| VIXW240626C00030000 | 2024-06-21 2:50PM CDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 50.00% |
| VIXW240626C00031000 | 2024-05-21 2:56PM CDT | 31.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VIXW240626C00033000 | 2024-06-17 10:03AM CDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 10 | 50.00% |
| VIXW240626C00034000 | 2024-05-29 3:14PM CDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| VIXW240626C00035000 | 2024-06-20 8:33AM CDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 50.00% |
| VIXW240626C00038000 | 2024-05-28 10:03AM CDT | 38.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| VIXW240626C00040000 | 2024-06-21 12:12PM CDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 46 | 50.00% |
| VIXW240626C00050000 | 2024-06-18 9:13AM CDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 50.00% |
| VIXW240626C00060000 | 2024-06-05 2:53PM CDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| VIXW240626C00075000 | 2024-05-22 2:00PM CDT | 75.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 9 | 687.50% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240626P00011000 | 2024-06-18 11:23AM CDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| VIXW240626P00011500 | 2024-06-21 10:38AM CDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 50.00% |
| VIXW240626P00012000 | 2024-06-21 12:04PM CDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 873 | 50.00% |
| VIXW240626P00012500 | 2024-06-21 3:00PM CDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 150 | 847 | 25.00% |
| VIXW240626P00013000 | 2024-06-21 2:59PM CDT | 13.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 431 | 1,019 | 25.00% |
| VIXW240626P00013500 | 2024-06-21 2:43PM CDT | 13.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 168 | 299 | 6.25% |
| VIXW240626P00014000 | 2024-06-21 3:07PM CDT | 14.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 224 | 102 | 0.00% |
| VIXW240626P00014500 | 2024-06-21 10:48AM CDT | 14.50 | 0.95 | 0.70 | 1.40 | 0.00 | - | 7 | 138 | 127.73% |
| VIXW240626P00015000 | 2024-06-21 9:05AM CDT | 15.00 | 1.25 | 1.12 | 1.88 | 0.00 | - | 60 | 36 | 148.05% |
| VIXW240626P00016000 | 2024-06-20 2:53PM CDT | 16.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 0.00% |
| VIXW240626P00017000 | 2024-06-20 9:57AM CDT | 17.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| VIXW240626P00018000 | 2024-06-14 10:13AM CDT | 18.00 | 4.40 | 4.00 | 4.84 | 0.00 | - | - | 1 | 258.59% |
| VIXW240626P00020000 | 2024-06-21 10:46AM CDT | 20.00 | 6.48 | 5.98 | 6.82 | 0.00 | - | 1 | 3 | 316.41% |
| VIXW240626P00021000 | 2024-06-17 12:20PM CDT | 21.00 | 7.60 | 6.97 | 7.82 | 0.00 | - | 16 | 16 | 342.19% |
| VIXW240626P00022000 | 2024-06-18 9:19AM CDT | 22.00 | 8.60 | 7.96 | 8.81 | 0.00 | - | - | 18 | 364.06% |
| VIXW240626P00023000 | 2024-06-18 10:38AM CDT | 23.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 0.00% |
| VIXW240626P00024000 | 2024-06-17 2:12PM CDT | 24.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 0.00% |
| VIXW240626P00025000 | 2024-06-18 9:13AM CDT | 25.00 | 11.55 | 10.95 | 11.80 | 0.00 | - | 3 | 20 | 428.13% |
| VIXW240626P00026000 | 2024-06-17 9:41AM CDT | 26.00 | 12.32 | 11.95 | 12.80 | 0.00 | - | - | 1 | 447.66% |
| VIXW240626P00027000 | 2024-06-18 9:00AM CDT | 27.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| VIXW240626P00028000 | 2024-06-18 8:59AM CDT | 28.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| VIXW240626P00029000 | 2024-06-18 8:33AM CDT | 29.00 | 15.50 | 14.94 | 15.80 | 0.00 | - | - | 4 | 500.00% |
| VIXW240626P00030000 | 2024-06-21 1:25PM CDT | 30.00 | 16.46 | 15.94 | 16.79 | 0.00 | - | 1 | 1 | 514.06% |
| VIXW240626P00035000 | 2024-06-20 11:49AM CDT | 35.00 | 21.30 | 20.94 | 21.79 | 0.00 | - | 1 | 1 | 585.94% |
| VIXW240626P00070000 | 2024-06-06 10:02AM CDT | 70.00 | 55.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIXW240626P00080000 | 2024-06-17 2:44PM CDT | 80.00 | 66.70 | 65.92 | 66.78 | 0.00 | - | 40 | 40 | 923.44% |
© 2024 Yahoo. Todos los derechos reservados.