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 comprapor24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240724C00010500 | 2024-06-13 8:30AM CDT | 10.50 | 4.21 | 2.22 | 5.92 | 0.00 | - | 213 | 213 | 209.28% |
| VIXW240724C00011500 | 2024-06-14 10:10AM CDT | 11.50 | 2.35 | 1.24 | 4.94 | 0.00 | - | 1 | 1 | 171.39% |
| VIXW240724C00012500 | 2024-06-21 11:17AM CDT | 12.50 | 3.00 | 0.45 | 3.96 | 0.00 | - | 100 | 4 | 141.02% |
| VIXW240724C00013000 | 2024-06-24 2:15PM CDT | 13.00 | 2.20 | 0.21 | 3.51 | +0.08 | +3.77% | 1 | 32 | 132.03% |
| VIXW240724C00013500 | 2024-06-25 11:38AM CDT | 13.50 | 1.75 | 0.04 | 3.12 | -0.05 | -2.78% | 1 | 32 | 126.27% |
| VIXW240724C00014000 | 2024-06-24 2:49PM CDT | 14.00 | 1.54 | 0.00 | 2.80 | -0.03 | -1.91% | 5 | 41 | 126.17% |
| VIXW240724C00014500 | 2024-06-24 12:23PM CDT | 14.50 | 1.23 | 0.00 | 2.55 | -0.13 | -9.56% | 10 | 39 | 128.52% |
| VIXW240724C00015000 | 2024-06-25 2:58PM CDT | 15.00 | 1.13 | 0.00 | 2.34 | -0.08 | -6.61% | 84 | 43 | 131.25% |
| VIXW240724C00016000 | 2024-06-25 9:09AM CDT | 16.00 | 0.84 | 0.00 | 2.05 | -0.08 | -8.70% | 6 | 132 | 138.67% |
| VIXW240724C00017000 | 2024-06-24 1:25PM CDT | 17.00 | 0.70 | 0.00 | 0.00 | -0.10 | -12.50% | 27 | 193 | 25.00% |
| VIXW240724C00018000 | 2024-06-25 2:55PM CDT | 18.00 | 0.61 | 0.00 | 0.00 | -0.12 | -16.44% | 41 | 195 | 25.00% |
| VIXW240724C00019000 | 2024-06-21 12:12PM CDT | 19.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 53 | 54 | 25.00% |
| VIXW240724C00020000 | 2024-06-25 2:56PM CDT | 20.00 | 0.38 | 0.00 | 0.00 | -0.12 | -24.00% | 6 | 393 | 50.00% |
| VIXW240724C00021000 | 2024-06-25 12:22PM CDT | 21.00 | 0.40 | 0.00 | 0.00 | +0.01 | +2.56% | 1 | 130 | 50.00% |
| VIXW240724C00022000 | 2024-06-24 11:41AM CDT | 22.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| VIXW240724C00024000 | 2024-06-21 2:02PM CDT | 24.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| VIXW240724C00025000 | 2024-06-21 2:38PM CDT | 25.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
| VIXW240724C00026000 | 2024-06-24 11:42AM CDT | 26.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 37 | 59 | 50.00% |
| VIXW240724C00028000 | 2024-06-18 2:24PM CDT | 28.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| VIXW240724C00029000 | 2024-06-21 8:42AM CDT | 29.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| VIXW240724C00030000 | 2024-06-24 11:42AM CDT | 30.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 155 | 50.00% |
| VIXW240724C00031000 | 2024-06-18 2:57PM CDT | 31.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| VIXW240724C00033000 | 2024-06-17 12:26PM CDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| VIXW240724C00040000 | 2024-06-24 9:15AM CDT | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 18 | 128 | 50.00% |
| VIXW240724C00050000 | 2024-06-21 9:14AM CDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| VIXW240724C00070000 | 2024-06-20 9:04AM CDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Opciones de ventapor24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240724P00011500 | 2024-06-20 1:13PM CDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| VIXW240724P00012000 | 2024-06-21 1:47PM CDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| VIXW240724P00012500 | 2024-06-21 2:57PM CDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| VIXW240724P00013000 | 2024-06-25 8:32AM CDT | 13.00 | 0.23 | 0.00 | 0.00 | +0.01 | +4.55% | 4 | 13 | 0.00% |
| VIXW240724P00013500 | 2024-06-24 1:07PM CDT | 13.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 28 | 67 | 0.00% |
| VIXW240724P00014000 | 2024-06-14 2:57PM CDT | 14.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| VIXW240724P00014500 | 2024-06-13 8:52AM CDT | 14.50 | 1.23 | 0.00 | 2.37 | 0.00 | - | 10 | 10 | 88.87% |
| VIXW240724P00015000 | 2024-06-18 8:41AM CDT | 15.00 | 1.45 | 0.15 | 2.80 | 0.00 | - | - | 4 | 93.16% |
| VIXW240724P00016000 | 2024-06-17 12:23PM CDT | 16.00 | 2.03 | 0.83 | 3.71 | 0.00 | - | - | 2 | 102.54% |
| VIXW240724P00017000 | 2024-06-20 9:33AM CDT | 17.00 | 2.29 | 1.60 | 4.65 | 0.00 | - | - | 2 | 111.52% |
| VIXW240724P00018000 | 2024-06-17 12:57PM CDT | 18.00 | 3.71 | 2.42 | 5.61 | 0.00 | - | - | 3 | 120.31% |
| VIXW240724P00020000 | 2024-06-17 9:16AM CDT | 20.00 | 5.52 | 4.17 | 7.54 | 0.00 | - | - | 5 | 134.57% |
| VIXW240724P00026000 | 2024-06-14 10:01AM CDT | 26.00 | 11.31 | 9.88 | 13.37 | 0.00 | - | - | 4 | 158.20% |
© 2024 Yahoo. Todos los derechos reservados.