U.S. markets open in 6 hours 22 minutes
F S&P 500
5,521.75 +4.75 (+0.09%) F Dow Jones
39,893.00 +49.00 (+0.12%) F Nasdaq
19,785.75 +35.00 (+0.18%) E-mini Russell 2000 Index Futur
2,058.50 +5.70 (+0.28%) Petróleo
81.60 -0.03 (-0.04%) Oro
2,339.20 -5.20 (-0.22%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:15PM CDT. Mercado abierto.
Opciones de comprapor3 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240703C00010000 | 2024-06-20 12:00PM CDT | 10.00 | 4.50 | 3.68 | 4.60 | 0.00 | - | - | 0 | 286.33% |
| VIXW240703C00011500 | 2024-06-24 8:39AM CDT | 11.50 | 2.98 | 2.18 | 3.11 | 0.00 | - | 1 | 0 | 202.15% |
| VIXW240703C00012000 | 2024-06-21 1:17PM CDT | 12.00 | 2.01 | 1.86 | 2.61 | 0.00 | - | 5 | 0 | 186.72% |
| VIXW240703C00012500 | 2024-06-24 2:52PM CDT | 12.50 | 1.73 | 1.23 | 2.11 | 0.00 | - | 85 | 0 | 150.00% |
| VIXW240703C00013000 | 2024-06-24 3:07PM CDT | 13.00 | 1.30 | 0.83 | 1.66 | 0.00 | - | 155 | 0 | 130.27% |
| VIXW240703C00013500 | 2024-06-24 3:05PM CDT | 13.50 | 0.98 | 0.55 | 1.28 | 0.00 | - | 163 | 0 | 118.95% |
| VIXW240703C00014000 | 2024-06-24 2:14PM CDT | 14.00 | 0.70 | 0.37 | 0.97 | 0.00 | - | 68 | 0 | 113.28% |
| VIXW240703C00014500 | 2024-06-24 2:39PM CDT | 14.50 | 0.52 | 0.28 | 0.75 | 0.00 | - | 6 | 0 | 114.06% |
| VIXW240703C00015000 | 2024-06-24 8:33PM CDT | 15.00 | 0.48 | 0.21 | 0.59 | +0.06 | +14.29% | 5 | 0 | 116.02% |
| VIXW240703C00016000 | 2024-06-24 2:28PM CDT | 16.00 | 0.27 | 0.13 | 0.40 | 0.00 | - | 19 | 0 | 123.83% |
| VIXW240703C00017000 | 2024-06-24 8:33PM CDT | 17.00 | 0.18 | 0.09 | 0.30 | -0.01 | -5.26% | 5 | 0 | 134.38% |
| VIXW240703C00018000 | 2024-06-24 2:53PM CDT | 18.00 | 0.18 | 0.12 | 0.24 | 0.00 | - | 35 | 0 | 151.56% |
| VIXW240703C00019000 | 2024-06-24 1:06PM CDT | 19.00 | 0.14 | 0.10 | 0.21 | 0.00 | - | 3 | 0 | 163.28% |
| VIXW240703C00020000 | 2024-06-24 12:09PM CDT | 20.00 | 0.10 | 0.08 | 0.18 | 0.00 | - | 137 | 0 | 172.66% |
| VIXW240703C00021000 | 2024-06-20 10:51AM CDT | 21.00 | 0.12 | 0.02 | 0.16 | 0.00 | - | 100 | 0 | 173.44% |
| VIXW240703C00022000 | 2024-06-24 2:24PM CDT | 22.00 | 0.10 | 0.01 | 0.14 | 0.00 | - | 22 | 0 | 180.47% |
| VIXW240703C00023000 | 2024-06-20 11:34AM CDT | 23.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | - | 0 | 188.28% |
| VIXW240703C00024000 | 2024-06-21 2:28PM CDT | 24.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 15 | 0 | 196.88% |
| VIXW240703C00025000 | 2024-06-24 2:56PM CDT | 25.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 3 | 0 | 204.69% |
| VIXW240703C00026000 | 2024-06-24 8:38AM CDT | 26.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 120 | 0 | 214.06% |
| VIXW240703C00027000 | 2024-06-10 9:24AM CDT | 27.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 0 | 220.31% |
| VIXW240703C00028000 | 2024-06-20 9:00AM CDT | 28.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | - | 0 | 226.56% |
| VIXW240703C00029000 | 2024-06-20 11:22AM CDT | 29.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | - | 0 | 234.38% |
| VIXW240703C00030000 | 2024-06-24 1:04PM CDT | 30.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 242.19% |
| VIXW240703C00031000 | 2024-06-21 9:56AM CDT | 31.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 0 | 246.88% |
| VIXW240703C00032000 | 2024-06-21 8:47AM CDT | 32.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 4 | 0 | 253.13% |
| VIXW240703C00033000 | 2024-06-24 9:41AM CDT | 33.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 0 | 260.94% |
| VIXW240703C00034000 | 2024-06-07 1:17PM CDT | 34.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 262.50% |
| VIXW240703C00035000 | 2024-06-24 9:41AM CDT | 35.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 8 | 0 | 268.75% |
| VIXW240703C00040000 | 2024-06-20 9:02AM CDT | 40.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 809 | 0 | 300.00% |
| VIXW240703C00050000 | 2024-06-20 9:00AM CDT | 50.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 191 | 0 | 340.63% |
| VIXW240703C00065000 | 2024-06-07 10:50AM CDT | 65.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 30 | 0 | 387.50% |
Opciones de ventapor3 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240703P00010000 | 2024-06-17 11:51AM CDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 0 | 87.50% |
| VIXW240703P00011000 | 2024-06-14 9:42AM CDT | 11.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 0 | 68.75% |
| VIXW240703P00011500 | 2024-06-21 3:02PM CDT | 11.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 0 | 55.47% |
| VIXW240703P00012000 | 2024-06-24 10:23AM CDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 52.34% |
| VIXW240703P00012500 | 2024-06-24 11:13AM CDT | 12.50 | 0.05 | 0.00 | 0.09 | 0.00 | - | 10 | 0 | 44.92% |
| VIXW240703P00013000 | 2024-06-24 1:12PM CDT | 13.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 77 | 0 | 42.58% |
| VIXW240703P00013500 | 2024-06-24 9:22AM CDT | 13.50 | 0.28 | 0.10 | 0.44 | 0.00 | - | 29 | 0 | 41.41% |
| VIXW240703P00014000 | 2024-06-24 11:46AM CDT | 14.00 | 0.61 | 0.28 | 0.77 | 0.00 | - | 21 | 0 | 39.06% |
| VIXW240703P00014500 | 2024-06-24 8:30AM CDT | 14.50 | 0.92 | 0.57 | 1.16 | 0.00 | - | 100 | 0 | 0.00% |
| VIXW240703P00015000 | 2024-06-24 11:04AM CDT | 15.00 | 1.35 | 0.91 | 1.59 | 0.00 | - | 10 | 0 | 0.00% |
| VIXW240703P00016000 | 2024-06-20 9:25AM CDT | 16.00 | 2.25 | 1.72 | 2.51 | 0.00 | - | - | 0 | 0.00% |
| VIXW240703P00017000 | 2024-06-24 3:05PM CDT | 17.00 | 2.99 | 2.63 | 3.46 | 0.00 | - | 1 | 0 | 0.00% |
| VIXW240703P00020000 | 2024-06-24 10:04AM CDT | 20.00 | 6.00 | 5.51 | 6.40 | 0.00 | - | 1 | 0 | 0.00% |
| VIXW240703P00023000 | 2024-06-20 9:15AM CDT | 23.00 | 9.39 | 8.46 | 9.36 | 0.00 | - | - | 0 | 0.00% |
| VIXW240703P00024000 | 2024-06-20 9:15AM CDT | 24.00 | 10.38 | 9.45 | 10.36 | 0.00 | - | - | 0 | 0.00% |
| VIXW240703P00080000 | 2024-06-24 2:45PM CDT | 80.00 | 65.95 | 65.30 | 66.23 | 0.00 | - | 40 | 0 | 0.00% |
| VIXW240703P00090000 | 2024-06-18 11:45AM CDT | 90.00 | 75.65 | 75.29 | 76.22 | 0.00 | - | 1 | 0 | 0.00% |
| VIXW240703P00095000 | 2024-06-05 9:02AM CDT | 95.00 | 79.67 | 80.28 | 81.21 | 0.00 | - | - | 0 | 0.00% |
| VIXW240703P00100000 | 2024-06-05 9:02AM CDT | 100.00 | 84.70 | 85.27 | 86.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.