U.S. markets open in 5 hours 57 minutes
F S&P 500
5,538.25 +16.75 (+0.30%) F Dow Jones
39,571.00 +102.00 (+0.26%) F Nasdaq
19,988.00 +60.75 (+0.30%) E-mini Russell 2000 Index Futur
2,077.50 +12.50 (+0.61%) Petróleo
82.15 +0.61 (+0.75%) Oro
2,334.70 -4.90 (-0.21%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:18AM CDT. Mercado abierto.
Opciones de comprapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240710C00010000 | 2024-06-20 8:40AM CDT | 10.00 | 4.37 | 3.56 | 4.40 | 0.00 | - | - | 0 | 288.28% |
| VIXW240710C00010500 | 2024-06-28 1:50PM CDT | 10.50 | 3.96 | 3.06 | 3.90 | 0.00 | - | 4 | 0 | 258.59% |
| VIXW240710C00012000 | 2024-06-28 2:35PM CDT | 12.00 | 2.16 | 1.58 | 2.41 | 0.00 | - | 16 | 0 | 175.20% |
| VIXW240710C00012500 | 2024-06-28 2:31PM CDT | 12.50 | 1.44 | 1.13 | 1.88 | 0.00 | - | 76 | 0 | 147.66% |
| VIXW240710C00013000 | 2024-06-28 2:59PM CDT | 13.00 | 1.08 | 0.77 | 1.48 | 0.00 | - | 38 | 0 | 131.25% |
| VIXW240710C00013500 | 2024-06-28 2:59PM CDT | 13.50 | 0.85 | 0.53 | 1.15 | 0.00 | - | 50 | 0 | 122.66% |
| VIXW240710C00014000 | 2024-06-28 3:13PM CDT | 14.00 | 0.73 | 0.38 | 0.88 | 0.00 | - | 127 | 0 | 118.75% |
| VIXW240710C00014500 | 2024-06-28 3:03PM CDT | 14.50 | 0.50 | 0.28 | 0.70 | 0.00 | - | 42 | 0 | 119.14% |
| VIXW240710C00015000 | 2024-06-28 2:50PM CDT | 15.00 | 0.39 | 0.22 | 0.55 | 0.00 | - | 51 | 0 | 120.51% |
| VIXW240710C00016000 | 2024-06-28 12:09PM CDT | 16.00 | 0.18 | 0.14 | 0.39 | 0.00 | - | 73 | 0 | 128.13% |
| VIXW240710C00017000 | 2024-06-28 2:09PM CDT | 17.00 | 0.15 | 0.09 | 0.30 | 0.00 | - | 88 | 0 | 137.11% |
| VIXW240710C00018000 | 2024-06-28 2:53PM CDT | 18.00 | 0.16 | 0.07 | 0.25 | 0.00 | - | 6 | 0 | 148.05% |
| VIXW240710C00019000 | 2024-06-27 12:36PM CDT | 19.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VIXW240710C00020000 | 2024-06-28 1:14PM CDT | 20.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| VIXW240710C00021000 | 2024-06-28 2:53PM CDT | 21.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 0 | 170.31% |
| VIXW240710C00022000 | 2024-06-26 2:43PM CDT | 22.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| VIXW240710C00023000 | 2024-06-28 9:40AM CDT | 23.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| VIXW240710C00024000 | 2024-06-27 10:29AM CDT | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| VIXW240710C00025000 | 2024-06-28 9:41AM CDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| VIXW240710C00026000 | 2024-06-27 11:39AM CDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VIXW240710C00027000 | 2024-06-28 1:49PM CDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VIXW240710C00028000 | 2024-06-26 5:59AM CDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VIXW240710C00029000 | 2024-06-27 8:45AM CDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| VIXW240710C00030000 | 2024-06-28 12:17PM CDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| VIXW240710C00031000 | 2024-06-27 8:46AM CDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VIXW240710C00032000 | 2024-06-27 8:55AM CDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VIXW240710C00035000 | 2024-06-24 10:06AM CDT | 35.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 20 | 0 | 271.88% |
| VIXW240710C00036000 | 2024-06-21 9:01AM CDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VIXW240710C00040000 | 2024-06-20 8:52AM CDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VIXW240710C00042500 | 2024-06-10 9:09AM CDT | 42.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VIXW240710C00050000 | 2024-06-27 9:09AM CDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 100.00% |
| VIXW240710C00055000 | 2024-06-24 9:42AM CDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
Opciones de ventapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240710P00011000 | 2024-06-14 1:19PM CDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VIXW240710P00012000 | 2024-06-28 11:12AM CDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VIXW240710P00012500 | 2024-06-28 2:41PM CDT | 12.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| VIXW240710P00013000 | 2024-06-28 11:59AM CDT | 13.00 | 0.22 | 0.03 | 0.27 | 0.00 | - | 1 | 0 | 31.45% |
| VIXW240710P00013500 | 2024-06-28 12:59PM CDT | 13.50 | 0.35 | 0.17 | 0.55 | 0.00 | - | 23 | 0 | 24.22% |
| VIXW240710P00014000 | 2024-06-28 11:24AM CDT | 14.00 | 0.64 | 0.40 | 0.89 | 0.00 | - | 10 | 0 | 0.00% |
| VIXW240710P00014500 | 2024-06-24 10:31AM CDT | 14.50 | 0.95 | 0.72 | 1.30 | 0.00 | - | 3 | 0 | 0.00% |
| VIXW240710P00015000 | 2024-06-28 2:30PM CDT | 15.00 | 1.38 | 1.08 | 1.72 | 0.00 | - | 1 | 0 | 0.00% |
| VIXW240710P00016000 | 2024-06-26 11:32AM CDT | 16.00 | 2.19 | 1.92 | 2.63 | 0.00 | - | 4 | 0 | 0.00% |
| VIXW240710P00017000 | 2024-06-26 2:38PM CDT | 17.00 | 3.10 | 2.83 | 3.59 | 0.00 | - | 40 | 0 | 0.00% |
| VIXW240710P00018000 | 2024-06-14 10:19AM CDT | 18.00 | 3.96 | 3.78 | 4.56 | 0.00 | - | - | 0 | 0.00% |
| VIXW240710P00020000 | 2024-06-28 9:24AM CDT | 20.00 | 6.20 | 5.72 | 6.53 | 0.00 | - | 1 | 0 | 0.00% |
| VIXW240710P00022000 | 2024-06-12 2:22PM CDT | 22.00 | 7.96 | 7.69 | 8.51 | 0.00 | - | - | 0 | 0.00% |
| VIXW240710P00028000 | 2024-06-25 8:30AM CDT | 28.00 | 13.67 | 13.63 | 14.46 | 0.00 | - | - | 0 | 0.00% |
| VIXW240710P00035000 | 2024-06-24 2:00PM CDT | 35.00 | 20.63 | 20.60 | 21.43 | 0.00 | - | - | 0 | 0.00% |
| VIXW240710P00070000 | 2024-06-24 10:19AM CDT | 70.00 | 55.35 | 55.53 | 56.37 | 0.00 | - | - | 0 | 0.00% |
| VIXW240710P00080000 | 2024-06-18 11:52AM CDT | 80.00 | 65.43 | 65.51 | 66.35 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.