U.S. markets open in 7 hours 19 minutes
F S&P 500
5,523.25 +6.25 (+0.11%) F Dow Jones
39,905.00 +61.00 (+0.15%) F Nasdaq
19,799.50 +48.75 (+0.25%) E-mini Russell 2000 Index Futur
2,058.00 +5.20 (+0.25%) Petróleo
81.69 +0.06 (+0.07%) Oro
2,336.90 -7.50 (-0.32%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:15PM CDT
Opciones de comprapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240717C00010000 | 2024-06-24 2:48PM CDT | 10.00 | 4.33 | 4.30 | 4.45 | 0.00 | - | 21 | 0 | 204.10% |
| VIX240717C00010500 | 2024-06-24 1:32PM CDT | 10.50 | 3.86 | 3.80 | 3.95 | 0.00 | - | 1 | 0 | 184.57% |
| VIX240717C00011000 | 2024-06-24 12:24PM CDT | 11.00 | 3.30 | 3.30 | 3.45 | 0.00 | - | 8 | 0 | 165.63% |
| VIX240717C00011500 | 2024-06-24 12:36PM CDT | 11.50 | 2.92 | 2.83 | 2.95 | 0.00 | - | 2 | 0 | 148.44% |
| VIX240717C00012000 | 2024-06-24 2:21PM CDT | 12.00 | 2.40 | 2.37 | 2.49 | 0.00 | - | 446 | 0 | 133.40% |
| VIX240717C00012500 | 2024-06-24 7:40PM CDT | 12.50 | 2.05 | 1.96 | 2.08 | +0.05 | +2.50% | 1 | 0 | 121.88% |
| VIX240717C00013000 | 2024-06-24 3:01PM CDT | 13.00 | 1.71 | 1.62 | 1.73 | 0.00 | - | 512 | 0 | 114.45% |
| VIX240717C00013500 | 2024-06-24 3:13PM CDT | 13.50 | 1.41 | 1.34 | 1.45 | 0.00 | - | 298 | 0 | 110.35% |
| VIX240717C00014000 | 2024-06-24 3:07PM CDT | 14.00 | 1.22 | 1.12 | 1.23 | 0.00 | - | 1,262 | 0 | 108.98% |
| VIX240717C00014500 | 2024-06-24 3:15PM CDT | 14.50 | 1.05 | 0.95 | 1.05 | 0.00 | - | 6,448 | 0 | 108.98% |
| VIX240717C00015000 | 2024-06-24 2:59PM CDT | 15.00 | 0.88 | 0.83 | 0.91 | 0.00 | - | 8,336 | 0 | 110.84% |
| VIX240717C00015500 | 2024-06-24 3:15PM CDT | 15.50 | 0.77 | 0.70 | 0.80 | 0.00 | - | 8,607 | 0 | 111.91% |
| VIX240717C00016000 | 2024-06-24 3:00PM CDT | 16.00 | 0.70 | 0.62 | 0.72 | 0.00 | - | 2,025 | 0 | 115.04% |
| VIX240717C00017000 | 2024-06-24 3:12PM CDT | 17.00 | 0.57 | 0.49 | 0.58 | 0.00 | - | 5,803 | 0 | 120.12% |
| VIX240717C00018000 | 2024-06-24 3:03PM CDT | 18.00 | 0.48 | 0.41 | 0.50 | 0.00 | - | 10,219 | 0 | 126.95% |
| VIX240717C00019000 | 2024-06-24 2:59PM CDT | 19.00 | 0.40 | 0.35 | 0.44 | 0.00 | - | 722 | 0 | 133.59% |
| VIX240717C00020000 | 2024-06-24 3:13PM CDT | 20.00 | 0.36 | 0.30 | 0.39 | 0.00 | - | 3,578 | 0 | 139.45% |
| VIX240717C00021000 | 2024-06-24 1:59PM CDT | 21.00 | 0.30 | 0.27 | 0.35 | 0.00 | - | 556 | 0 | 145.70% |
| VIX240717C00022000 | 2024-06-24 2:59PM CDT | 22.00 | 0.29 | 0.26 | 0.33 | 0.00 | - | 11,520 | 0 | 153.32% |
| VIX240717C00023000 | 2024-06-24 2:14PM CDT | 23.00 | 0.25 | 0.22 | 0.30 | 0.00 | - | 5,068 | 0 | 157.23% |
| VIX240717C00024000 | 2024-06-24 10:36AM CDT | 24.00 | 0.22 | 0.20 | 0.28 | 0.00 | - | 120 | 0 | 162.50% |
| VIX240717C00025000 | 2024-06-24 2:56PM CDT | 25.00 | 0.22 | 0.18 | 0.26 | 0.00 | - | 10,344 | 0 | 166.80% |
| VIX240717C00026000 | 2024-06-24 10:50AM CDT | 26.00 | 0.21 | 0.17 | 0.25 | 0.00 | - | 47,524 | 0 | 172.27% |
| VIX240717C00027000 | 2024-06-24 3:01PM CDT | 27.00 | 0.21 | 0.16 | 0.24 | 0.00 | - | 1,501 | 0 | 177.34% |
| VIX240717C00028000 | 2024-06-24 2:35PM CDT | 28.00 | 0.17 | 0.15 | 0.23 | 0.00 | - | 2,050 | 0 | 182.03% |
| VIX240717C00029000 | 2024-06-24 3:02PM CDT | 29.00 | 0.19 | 0.14 | 0.21 | 0.00 | - | 425 | 0 | 185.16% |
| VIX240717C00030000 | 2024-06-24 2:56PM CDT | 30.00 | 0.16 | 0.13 | 0.18 | 0.00 | - | 685 | 0 | 186.72% |
| VIX240717C00031000 | 2024-06-24 1:36PM CDT | 31.00 | 0.15 | 0.12 | 0.20 | 0.00 | - | 3 | 0 | 193.36% |
| VIX240717C00032000 | 2024-06-24 3:15PM CDT | 32.00 | 0.15 | 0.11 | 0.19 | 0.00 | - | 12,018 | 0 | 196.09% |
| VIX240717C00033000 | 2024-06-24 2:12PM CDT | 33.00 | 0.13 | 0.10 | 0.18 | 0.00 | - | 38 | 0 | 198.83% |
| VIX240717C00034000 | 2024-06-24 2:59PM CDT | 34.00 | 0.15 | 0.09 | 0.17 | 0.00 | - | 42 | 0 | 200.78% |
| VIX240717C00035000 | 2024-06-24 11:08AM CDT | 35.00 | 0.12 | 0.09 | 0.17 | 0.00 | - | 193 | 0 | 205.47% |
| VIX240717C00036000 | 2024-06-24 9:15AM CDT | 36.00 | 0.13 | 0.08 | 0.16 | 0.00 | - | 1,000 | 0 | 207.42% |
| VIX240717C00037000 | 2024-06-21 10:12AM CDT | 37.00 | 0.13 | 0.08 | 0.15 | 0.00 | - | 500 | 0 | 210.16% |
| VIX240717C00038000 | 2024-06-24 3:12PM CDT | 38.00 | 0.11 | 0.07 | 0.15 | 0.00 | - | 31 | 0 | 212.50% |
| VIX240717C00039000 | 2024-06-21 9:53AM CDT | 39.00 | 0.13 | 0.07 | 0.14 | 0.00 | - | 3,200 | 0 | 214.84% |
| VIX240717C00040000 | 2024-06-24 1:48PM CDT | 40.00 | 0.09 | 0.06 | 0.14 | 0.00 | - | 4,997 | 0 | 217.19% |
| VIX240717C00042500 | 2024-06-24 3:12PM CDT | 42.50 | 0.09 | 0.05 | 0.13 | 0.00 | - | 578 | 0 | 222.66% |
| VIX240717C00045000 | 2024-06-24 3:02PM CDT | 45.00 | 0.07 | 0.04 | 0.12 | 0.00 | - | 791 | 0 | 227.34% |
| VIX240717C00047500 | 2024-06-24 10:59AM CDT | 47.50 | 0.08 | 0.04 | 0.11 | 0.00 | - | 250 | 0 | 232.81% |
| VIX240717C00050000 | 2024-06-24 3:14PM CDT | 50.00 | 0.07 | 0.03 | 0.11 | 0.00 | - | 61 | 0 | 237.50% |
| VIX240717C00055000 | 2024-06-24 10:58AM CDT | 55.00 | 0.07 | 0.02 | 0.09 | 0.00 | - | 253 | 0 | 243.75% |
| VIX240717C00060000 | 2024-06-24 8:54AM CDT | 60.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 1 | 0 | 251.56% |
| VIX240717C00065000 | 2024-06-24 9:36AM CDT | 65.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 63,000 | 0 | 259.38% |
| VIX240717C00070000 | 2024-06-24 9:01AM CDT | 70.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 0 | 265.63% |
| VIX240717C00075000 | 2024-06-21 11:45AM CDT | 75.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 711 | 0 | 270.31% |
| VIX240717C00080000 | 2024-06-21 11:45AM CDT | 80.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 4 | 0 | 278.13% |
| VIX240717C00085000 | 2024-06-20 8:31AM CDT | 85.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 0 | 281.25% |
| VIX240717C00090000 | 2024-06-24 9:56AM CDT | 90.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 287.50% |
| VIX240717C00095000 | 2024-05-16 10:22AM CDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 407 | 50.00% |
| VIX240717C00100000 | 2024-06-24 11:31AM CDT | 100.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 0 | 300.00% |
| VIX240717C00110000 | 2024-05-16 10:22AM CDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 446 | 50.00% |
| VIX240717C00120000 | 2024-05-29 3:08PM CDT | 120.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 315.63% |
| VIX240717C00130000 | 2024-03-19 12:53PM CDT | 130.00 | 0.06 | 0.04 | 0.15 | 0.00 | - | 1 | 12 | 376.56% |
| VIX240717C00140000 | 2024-04-23 2:36PM CDT | 140.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 100 | 101 | 345.31% |
| VIX240717C00150000 | 2024-04-23 8:56AM CDT | 150.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 6 | 17 | 353.13% |
| VIX240717C00160000 | 2024-05-02 8:41AM CDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 110 | 310 | 50.00% |
| VIX240717C00170000 | 2024-05-08 10:01AM CDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 50.00% |
| VIX240717C00180000 | 2024-05-31 2:22PM CDT | 180.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 0 | 356.25% |
Opciones de ventapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240717P00010000 | 2024-06-20 12:03PM CDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 54.69% |
| VIX240717P00010500 | 2024-06-21 3:04PM CDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 0 | 51.56% |
| VIX240717P00011000 | 2024-06-24 1:01PM CDT | 11.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 0 | 46.88% |
| VIX240717P00011500 | 2024-06-24 2:56PM CDT | 11.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 47 | 0 | 42.58% |
| VIX240717P00012000 | 2024-06-24 3:15PM CDT | 12.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 1,193 | 0 | 40.43% |
| VIX240717P00012500 | 2024-06-24 2:58PM CDT | 12.50 | 0.14 | 0.11 | 0.19 | 0.00 | - | 8,597 | 0 | 38.67% |
| VIX240717P00013000 | 2024-06-24 3:15PM CDT | 13.00 | 0.30 | 0.26 | 0.35 | 0.00 | - | 11,513 | 0 | 37.70% |
| VIX240717P00013500 | 2024-06-24 3:00PM CDT | 13.50 | 0.51 | 0.48 | 0.57 | 0.00 | - | 969 | 0 | 35.74% |
| VIX240717P00014000 | 2024-06-24 3:07PM CDT | 14.00 | 0.78 | 0.75 | 0.85 | 0.00 | - | 4,366 | 0 | 31.84% |
| VIX240717P00014500 | 2024-06-24 3:15PM CDT | 14.50 | 1.10 | 1.07 | 1.18 | 0.00 | - | 5,454 | 0 | 18.75% |
| VIX240717P00015000 | 2024-06-24 3:01PM CDT | 15.00 | 1.45 | 1.43 | 1.54 | 0.00 | - | 12,488 | 0 | 0.00% |
| VIX240717P00015500 | 2024-06-24 8:58AM CDT | 15.50 | 1.83 | 1.82 | 1.93 | 0.00 | - | 11 | 0 | 0.00% |
| VIX240717P00016000 | 2024-06-24 12:57PM CDT | 16.00 | 2.32 | 2.23 | 2.34 | 0.00 | - | 15 | 0 | 0.00% |
| VIX240717P00017000 | 2024-06-24 1:57PM CDT | 17.00 | 3.20 | 3.10 | 3.25 | 0.00 | - | 57 | 0 | 0.00% |
| VIX240717P00018000 | 2024-06-24 9:05AM CDT | 18.00 | 4.00 | 4.00 | 4.15 | 0.00 | - | 50 | 0 | 0.00% |
| VIX240717P00019000 | 2024-06-24 3:01PM CDT | 19.00 | 4.95 | 4.90 | 5.10 | 0.00 | - | 46 | 0 | 0.00% |
| VIX240717P00020000 | 2024-06-24 10:40AM CDT | 20.00 | 6.03 | 5.85 | 6.05 | 0.00 | - | 2 | 0 | 0.00% |
| VIX240717P00021000 | 2024-06-24 9:15AM CDT | 21.00 | 6.87 | 6.85 | 7.00 | 0.00 | - | 100 | 0 | 0.00% |
| VIX240717P00022000 | 2024-06-21 3:04PM CDT | 22.00 | 7.78 | 7.80 | 7.95 | 0.00 | - | 7 | 0 | 0.00% |
| VIX240717P00023000 | 2024-06-21 4:14AM CDT | 23.00 | 8.34 | 8.80 | 8.95 | 0.00 | - | 20 | 0 | 0.00% |
| VIX240717P00024000 | 2024-06-20 10:23AM CDT | 24.00 | 9.76 | 9.75 | 9.90 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240717P00025000 | 2024-06-24 8:58AM CDT | 25.00 | 10.70 | 10.75 | 10.90 | 0.00 | - | 15 | 0 | 0.00% |
| VIX240717P00026000 | 2024-06-24 8:56AM CDT | 26.00 | 11.70 | 11.70 | 11.85 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240717P00027000 | 2024-06-18 9:31AM CDT | 27.00 | 12.85 | 12.70 | 12.85 | 0.00 | - | 27 | 0 | 0.00% |
| VIX240717P00028000 | 2024-06-21 9:29AM CDT | 28.00 | 13.47 | 13.70 | 13.85 | 0.00 | - | 4 | 0 | 0.00% |
| VIX240717P00029000 | 2024-06-24 3:01PM CDT | 29.00 | 14.67 | 14.65 | 14.85 | 0.00 | - | 60 | 0 | 0.00% |
| VIX240717P00030000 | 2024-06-24 8:37AM CDT | 30.00 | 15.50 | 15.65 | 15.80 | 0.00 | - | 134 | 0 | 0.00% |
| VIX240717P00031000 | 2024-06-14 2:08PM CDT | 31.00 | 16.65 | 16.65 | 16.80 | 0.00 | - | 73 | 0 | 0.00% |
| VIX240717P00032000 | 2024-06-20 2:47PM CDT | 32.00 | 17.33 | 17.65 | 17.80 | 0.00 | - | 4 | 0 | 0.00% |
| VIX240717P00033000 | 2024-06-21 10:12AM CDT | 33.00 | 18.55 | 18.65 | 18.80 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240717P00034000 | 2024-05-28 8:30AM CDT | 34.00 | 19.85 | 19.60 | 19.75 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240717P00035000 | 2024-06-24 11:55AM CDT | 35.00 | 20.65 | 20.60 | 20.75 | 0.00 | - | 242 | 0 | 0.00% |
| VIX240717P00036000 | 2024-06-13 12:01PM CDT | 36.00 | 21.80 | 21.60 | 21.75 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240717P00037000 | 2024-06-20 9:33AM CDT | 37.00 | 22.60 | 22.60 | 22.75 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240717P00040000 | 2024-06-20 10:32AM CDT | 40.00 | 25.50 | 25.55 | 25.70 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240717P00045000 | 2024-06-20 9:33AM CDT | 45.00 | 30.55 | 30.55 | 30.70 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240717P00047500 | 2024-06-17 1:46PM CDT | 47.50 | 33.20 | 33.00 | 33.15 | 0.00 | - | 4 | 0 | 0.00% |
| VIX240717P00050000 | 2024-06-21 12:11PM CDT | 50.00 | 35.55 | 35.50 | 35.65 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240717P00055000 | 2024-06-21 12:11PM CDT | 55.00 | 40.50 | 40.45 | 40.65 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240717P00060000 | 2024-06-21 12:00PM CDT | 60.00 | 45.45 | 45.45 | 45.60 | 0.00 | - | 10 | 0 | 0.00% |
| VIX240717P00065000 | 2024-05-24 9:53AM CDT | 65.00 | 50.33 | 50.20 | 50.55 | 0.00 | - | 5 | 5 | 0.00% |
| VIX240717P00070000 | 2024-05-23 9:59AM CDT | 70.00 | 55.08 | 55.15 | 55.50 | 0.00 | - | 10 | 135 | 0.00% |
| VIX240717P00075000 | 2024-06-24 3:01PM CDT | 75.00 | 60.37 | 60.40 | 60.55 | 0.00 | - | 60 | 0 | 0.00% |
| VIX240717P00080000 | 2024-06-18 11:42AM CDT | 80.00 | 65.40 | 65.35 | 65.50 | 0.00 | - | - | 0 | 0.00% |
| VIX240717P00090000 | 2024-06-21 12:36PM CDT | 90.00 | 75.29 | 75.30 | 75.50 | 0.00 | - | 20 | 0 | 0.00% |
| VIX240717P00095000 | 2024-03-08 12:11PM CDT | 95.00 | 75.95 | 76.15 | 76.45 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00100000 | 2024-06-21 12:09PM CDT | 100.00 | 85.35 | 85.30 | 85.45 | 0.00 | - | 5 | 0 | 0.00% |
| VIX240717P00110000 | 2024-03-08 12:11PM CDT | 110.00 | 90.63 | 90.90 | 91.20 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00120000 | 2024-06-10 2:39PM CDT | 120.00 | 105.20 | 105.20 | 105.35 | 0.00 | - | 81 | 0 | 0.00% |
| VIX240717P00130000 | 2024-02-22 12:08PM CDT | 130.00 | 110.65 | 110.85 | 111.10 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00140000 | 2024-02-22 11:57AM CDT | 140.00 | 120.45 | 120.70 | 120.90 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00150000 | 2024-06-11 3:05PM CDT | 150.00 | 135.00 | 135.10 | 135.25 | 0.00 | - | 742 | 0 | 0.00% |
| VIX240717P00160000 | 2024-02-22 11:57AM CDT | 160.00 | 139.99 | 140.35 | 140.55 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00170000 | 2024-06-24 8:54AM CDT | 170.00 | 154.97 | 155.05 | 155.20 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240717P00180000 | 2024-06-24 8:54AM CDT | 180.00 | 164.94 | 165.00 | 165.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.