U.S. markets open in 7 hours 13 minutes
F S&P 500
5,522.25 +5.25 (+0.10%) F Dow Jones
39,894.00 +50.00 (+0.13%) F Nasdaq
19,792.25 +41.50 (+0.21%) E-mini Russell 2000 Index Futur
2,057.50 +4.70 (+0.23%) Petróleo
81.66 +0.03 (+0.04%) Oro
2,335.70 -8.70 (-0.37%)
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 comprapor18 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240918C00010000 | 2024-06-24 2:57PM CDT | 10.00 | 6.00 | 5.90 | 6.10 | 0.00 | - | 100 | 0 | 190.33% |
| VIX240918C00010500 | 2024-06-24 12:58PM CDT | 10.50 | 5.55 | 5.40 | 5.60 | 0.00 | - | 8 | 0 | 176.07% |
| VIX240918C00011000 | 2024-06-21 8:52AM CDT | 11.00 | 5.60 | 4.95 | 5.15 | 0.00 | - | 2 | 0 | 164.84% |
| VIX240918C00011500 | 2024-06-20 10:59AM CDT | 11.50 | 4.70 | 4.50 | 4.70 | 0.00 | - | 52 | 0 | 154.00% |
| VIX240918C00012000 | 2024-06-24 2:58PM CDT | 12.00 | 4.20 | 4.05 | 4.25 | 0.00 | - | 41 | 0 | 143.36% |
| VIX240918C00012500 | 2024-06-24 3:01PM CDT | 12.50 | 3.75 | 3.65 | 3.85 | 0.00 | - | 29 | 0 | 135.11% |
| VIX240918C00013000 | 2024-06-24 3:01PM CDT | 13.00 | 3.40 | 3.30 | 3.50 | 0.00 | - | 51 | 0 | 128.86% |
| VIX240918C00013500 | 2024-06-24 2:20PM CDT | 13.50 | 3.10 | 3.00 | 3.20 | 0.00 | - | 6 | 0 | 124.41% |
| VIX240918C00014000 | 2024-06-24 2:52PM CDT | 14.00 | 2.80 | 2.76 | 2.90 | 0.00 | - | 41 | 0 | 120.90% |
| VIX240918C00014500 | 2024-06-24 2:43PM CDT | 14.50 | 2.58 | 2.53 | 2.67 | 0.00 | - | 21 | 0 | 118.60% |
| VIX240918C00015000 | 2024-06-24 2:59PM CDT | 15.00 | 2.39 | 2.32 | 2.46 | 0.00 | - | 139 | 0 | 116.70% |
| VIX240918C00016000 | 2024-06-24 3:01PM CDT | 16.00 | 2.06 | 1.99 | 2.12 | 0.00 | - | 6,537 | 0 | 115.04% |
| VIX240918C00017000 | 2024-06-24 3:01PM CDT | 17.00 | 1.81 | 1.73 | 1.87 | 0.00 | - | 9,668 | 0 | 114.94% |
| VIX240918C00018000 | 2024-06-24 2:59PM CDT | 18.00 | 1.58 | 1.53 | 1.66 | 0.00 | - | 74 | 0 | 115.63% |
| VIX240918C00019000 | 2024-06-24 11:36AM CDT | 19.00 | 1.38 | 1.36 | 1.48 | 0.00 | - | 112 | 0 | 116.41% |
| VIX240918C00020000 | 2024-06-24 3:14PM CDT | 20.00 | 1.27 | 1.22 | 1.35 | 0.00 | - | 2,660 | 0 | 117.87% |
| VIX240918C00021000 | 2024-06-24 11:33AM CDT | 21.00 | 1.12 | 1.10 | 1.23 | 0.00 | - | 475 | 0 | 119.24% |
| VIX240918C00022000 | 2024-06-24 2:47PM CDT | 22.00 | 1.04 | 1.00 | 1.12 | 0.00 | - | 3,463 | 0 | 120.46% |
| VIX240918C00023000 | 2024-06-24 9:06AM CDT | 23.00 | 1.00 | 0.92 | 1.04 | 0.00 | - | 1 | 0 | 122.27% |
| VIX240918C00024000 | 2024-06-24 2:56PM CDT | 24.00 | 0.88 | 0.85 | 0.96 | 0.00 | - | 334 | 0 | 123.73% |
| VIX240918C00025000 | 2024-06-24 3:01PM CDT | 25.00 | 0.83 | 0.78 | 0.90 | 0.00 | - | 515 | 0 | 125.20% |
| VIX240918C00026000 | 2024-06-24 11:52AM CDT | 26.00 | 0.76 | 0.73 | 0.84 | 0.00 | - | 3 | 0 | 126.86% |
| VIX240918C00027000 | 2024-06-24 2:59PM CDT | 27.00 | 0.75 | 0.68 | 0.79 | 0.00 | - | 307 | 0 | 128.32% |
| VIX240918C00028000 | 2024-06-24 11:55AM CDT | 28.00 | 0.66 | 0.63 | 0.75 | 0.00 | - | 1,987 | 0 | 129.69% |
| VIX240918C00029000 | 2024-06-24 11:33AM CDT | 29.00 | 0.62 | 0.59 | 0.71 | 0.00 | - | 565 | 0 | 131.15% |
| VIX240918C00030000 | 2024-06-24 3:01PM CDT | 30.00 | 0.59 | 0.56 | 0.67 | 0.00 | - | 568 | 0 | 132.62% |
| VIX240918C00031000 | 2024-06-24 2:46PM CDT | 31.00 | 0.59 | 0.52 | 0.63 | 0.00 | - | 26 | 0 | 133.50% |
| VIX240918C00032000 | 2024-06-24 2:46PM CDT | 32.00 | 0.56 | 0.49 | 0.60 | 0.00 | - | 23 | 0 | 134.77% |
| VIX240918C00033000 | 2024-06-24 3:01PM CDT | 33.00 | 0.52 | 0.47 | 0.58 | 0.00 | - | 16 | 0 | 136.43% |
| VIX240918C00034000 | 2024-06-21 1:32PM CDT | 34.00 | 0.50 | 0.44 | 0.55 | 0.00 | - | 1 | 0 | 137.31% |
| VIX240918C00035000 | 2024-06-24 11:57AM CDT | 35.00 | 0.47 | 0.42 | 0.53 | 0.00 | - | 28 | 0 | 138.67% |
| VIX240918C00036000 | 2024-06-24 8:33AM CDT | 36.00 | 0.46 | 0.40 | 0.50 | 0.00 | - | 20 | 0 | 139.55% |
| VIX240918C00037000 | 2024-06-20 1:55PM CDT | 37.00 | 0.45 | 0.38 | 0.48 | 0.00 | - | 2,106 | 0 | 140.63% |
| VIX240918C00038000 | 2024-06-18 10:10AM CDT | 38.00 | 0.40 | 0.36 | 0.47 | 0.00 | - | 58 | 0 | 141.89% |
| VIX240918C00039000 | 2024-06-21 9:09AM CDT | 39.00 | 0.39 | 0.34 | 0.45 | 0.00 | - | 1 | 0 | 142.68% |
| VIX240918C00040000 | 2024-06-24 2:03PM CDT | 40.00 | 0.37 | 0.33 | 0.43 | 0.00 | - | 4 | 0 | 143.75% |
| VIX240918C00042500 | 2024-06-24 12:19PM CDT | 42.50 | 0.34 | 0.29 | 0.39 | 0.00 | - | 6,078 | 0 | 145.70% |
| VIX240918C00045000 | 2024-06-24 9:36AM CDT | 45.00 | 0.30 | 0.26 | 0.33 | 0.00 | - | 4 | 0 | 146.48% |
| VIX240918C00047500 | 2024-06-24 11:31AM CDT | 47.50 | 0.27 | 0.23 | 0.34 | 0.00 | - | 165 | 0 | 150.00% |
| VIX240918C00050000 | 2024-06-24 3:01PM CDT | 50.00 | 0.26 | 0.21 | 0.31 | 0.00 | - | 65 | 0 | 151.56% |
| VIX240918C00055000 | 2024-06-24 11:46AM CDT | 55.00 | 0.22 | 0.17 | 0.27 | 0.00 | - | 24 | 0 | 154.69% |
| VIX240918C00060000 | 2024-06-24 3:01PM CDT | 60.00 | 0.19 | 0.14 | 0.24 | 0.00 | - | 2 | 0 | 157.62% |
| VIX240918C00065000 | 2024-06-21 9:53AM CDT | 65.00 | 0.18 | 0.12 | 0.22 | 0.00 | - | 2,800 | 0 | 160.94% |
| VIX240918C00070000 | 2024-06-24 5:54AM CDT | 70.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 8 | 0 | 163.28% |
| VIX240918C00075000 | 2024-05-31 2:23PM CDT | 75.00 | 0.15 | 0.08 | 0.18 | 0.00 | - | 2 | 0 | 164.84% |
| VIX240918C00080000 | 2024-06-20 2:38PM CDT | 80.00 | 0.13 | 0.07 | 0.17 | 0.00 | - | 3,471 | 0 | 167.58% |
| VIX240918C00085000 | 2024-06-10 3:07PM CDT | 85.00 | 0.10 | 0.06 | 0.16 | 0.00 | - | 10 | 0 | 169.53% |
| VIX240918C00090000 | 2024-06-24 11:33AM CDT | 90.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 400 | 0 | 171.48% |
| VIX240918C00095000 | 2024-06-06 3:01PM CDT | 95.00 | 0.10 | 0.04 | 0.14 | 0.00 | - | 10 | 0 | 172.66% |
| VIX240918C00100000 | 2024-06-24 2:11PM CDT | 100.00 | 0.10 | 0.04 | 0.13 | 0.00 | - | 45 | 0 | 175.00% |
| VIX240918C00110000 | 2024-06-21 3:08PM CDT | 110.00 | 0.09 | 0.02 | 0.12 | 0.00 | - | 1 | 0 | 176.95% |
| VIX240918C00120000 | 2024-06-17 10:55AM CDT | 120.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 54 | 0 | 179.69% |
| VIX240918C00130000 | 2024-02-06 10:08AM CDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VIX240918C00140000 | 2024-04-12 12:45PM CDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
| VIX240918C00150000 | 2024-06-17 10:42AM CDT | 150.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 15 | 0 | 187.50% |
| VIX240918C00160000 | 2024-06-11 1:58PM CDT | 160.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 2 | 0 | 191.41% |
| VIX240918C00170000 | 2024-06-11 2:01PM CDT | 170.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 4 | 0 | 192.19% |
| VIX240918C00180000 | 2024-06-18 8:59AM CDT | 180.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 10 | 0 | 196.09% |
Opciones de ventapor18 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240918P00010000 | 2024-06-20 1:14PM CDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 0 | 31.25% |
| VIX240918P00010500 | 2024-06-24 9:20AM CDT | 10.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 25 | 0 | 33.40% |
| VIX240918P00011000 | 2024-06-21 3:13PM CDT | 11.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 20 | 0 | 29.30% |
| VIX240918P00011500 | 2024-06-24 8:51AM CDT | 11.50 | 0.06 | 0.03 | 0.07 | 0.00 | - | 30 | 0 | 24.02% |
| VIX240918P00012000 | 2024-06-24 12:15PM CDT | 12.00 | 0.13 | 0.11 | 0.15 | 0.00 | - | 5 | 0 | 24.22% |
| VIX240918P00012500 | 2024-06-24 2:40PM CDT | 12.50 | 0.23 | 0.21 | 0.28 | 0.00 | - | 26 | 0 | 24.32% |
| VIX240918P00013000 | 2024-06-24 2:55PM CDT | 13.00 | 0.37 | 0.33 | 0.43 | 0.00 | - | 97 | 0 | 22.75% |
| VIX240918P00013500 | 2024-06-24 2:44PM CDT | 13.50 | 0.55 | 0.51 | 0.60 | 0.00 | - | 330 | 0 | 19.63% |
| VIX240918P00014000 | 2024-06-24 2:56PM CDT | 14.00 | 0.79 | 0.73 | 0.85 | 0.00 | - | 250 | 0 | 16.50% |
| VIX240918P00014500 | 2024-06-24 2:47PM CDT | 14.50 | 1.04 | 0.99 | 1.10 | 0.00 | - | 240 | 0 | 0.00% |
| VIX240918P00015000 | 2024-06-24 3:00PM CDT | 15.00 | 1.34 | 1.27 | 1.40 | 0.00 | - | 226 | 0 | 0.00% |
| VIX240918P00016000 | 2024-06-24 2:26PM CDT | 16.00 | 1.97 | 1.92 | 2.05 | 0.00 | - | 111 | 0 | 0.00% |
| VIX240918P00017000 | 2024-06-24 11:36AM CDT | 17.00 | 2.76 | 2.65 | 2.78 | 0.00 | - | 4,212 | 0 | 0.00% |
| VIX240918P00018000 | 2024-06-24 9:01AM CDT | 18.00 | 3.46 | 3.40 | 3.60 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240918P00019000 | 2024-06-24 8:39AM CDT | 19.00 | 4.26 | 4.20 | 4.40 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240918P00020000 | 2024-06-24 11:47AM CDT | 20.00 | 5.19 | 5.05 | 5.25 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240918P00021000 | 2024-06-20 1:38PM CDT | 21.00 | 5.85 | 5.95 | 6.10 | 0.00 | - | 4 | 0 | 0.00% |
| VIX240918P00022000 | 2024-06-18 11:03AM CDT | 22.00 | 6.94 | 6.85 | 7.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIX240918P00023000 | 2024-06-24 11:46AM CDT | 23.00 | 7.85 | 7.75 | 7.90 | 0.00 | - | 2 | 0 | 0.00% |
| VIX240918P00024000 | 2024-06-21 8:46AM CDT | 24.00 | 8.30 | 8.65 | 8.80 | 0.00 | - | 4 | 0 | 0.00% |
| VIX240918P00025000 | 2024-06-24 11:20AM CDT | 25.00 | 9.70 | 9.55 | 9.75 | 0.00 | - | 41 | 0 | 0.00% |
| VIX240918P00026000 | 2024-06-18 9:02AM CDT | 26.00 | 10.70 | 10.50 | 10.70 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240918P00027000 | 2024-06-20 9:10AM CDT | 27.00 | 11.50 | 11.45 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240918P00028000 | 2024-06-21 8:33AM CDT | 28.00 | 12.05 | 12.35 | 12.55 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240918P00029000 | 2024-06-20 2:19PM CDT | 29.00 | 13.20 | 13.30 | 13.50 | 0.00 | - | 16 | 0 | 0.00% |
| VIX240918P00030000 | 2024-06-20 2:19PM CDT | 30.00 | 14.15 | 14.25 | 14.45 | 0.00 | - | 16 | 0 | 0.00% |
| VIX240918P00031000 | 2024-06-21 9:18AM CDT | 31.00 | 15.00 | 15.25 | 15.40 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240918P00032000 | 2024-06-17 10:11AM CDT | 32.00 | 16.27 | 16.20 | 16.35 | 0.00 | - | 10 | 0 | 0.00% |
| VIX240918P00033000 | 2024-06-20 2:03PM CDT | 33.00 | 16.95 | 17.15 | 17.35 | 0.00 | - | - | 0 | 0.00% |
| VIX240918P00034000 | 2024-06-24 9:45AM CDT | 34.00 | 18.15 | 18.10 | 18.30 | 0.00 | - | 4 | 0 | 0.00% |
| VIX240918P00035000 | 2024-06-24 2:40PM CDT | 35.00 | 19.16 | 19.05 | 19.25 | 0.00 | - | 5 | 0 | 0.00% |
| VIX240918P00036000 | 2024-06-04 8:30AM CDT | 36.00 | 20.35 | 20.05 | 20.20 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240918P00037000 | 2024-06-20 10:32AM CDT | 37.00 | 21.00 | 21.00 | 21.20 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240918P00038000 | 2024-06-17 9:40AM CDT | 38.00 | 22.02 | 21.95 | 22.15 | 0.00 | - | 10 | 0 | 0.00% |
| VIX240918P00039000 | 2024-04-17 9:56AM CDT | 39.00 | 20.61 | 23.30 | 23.60 | 0.00 | - | 1 | 6 | 0.00% |
| VIX240918P00040000 | 2024-06-24 2:55PM CDT | 40.00 | 24.02 | 23.90 | 24.10 | 0.00 | - | 10 | 0 | 0.00% |
| VIX240918P00045000 | 2024-01-17 12:57PM CDT | 45.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240918P00047500 | 2024-04-24 2:46PM CDT | 47.50 | 29.65 | 31.70 | 31.95 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240918P00050000 | 2024-05-10 1:45PM CDT | 50.00 | 33.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIX240918P00065000 | 2024-06-24 2:40PM CDT | 65.00 | 48.48 | 48.40 | 48.55 | 0.00 | - | 5 | 0 | 0.00% |
| VIX240918P00070000 | 2024-06-24 2:55PM CDT | 70.00 | 53.42 | 53.30 | 53.50 | 0.00 | - | 10 | 0 | 0.00% |
| VIX240918P00075000 | 2024-05-01 9:27AM CDT | 75.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00080000 | 2024-05-13 2:51PM CDT | 80.00 | 62.65 | 63.45 | 63.85 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240918P00085000 | 2024-05-22 10:42AM CDT | 85.00 | 68.45 | 67.90 | 68.20 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240918P00090000 | 2024-04-30 11:38AM CDT | 90.00 | 71.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX240918P00095000 | 2024-04-09 10:24AM CDT | 95.00 | 75.00 | 77.05 | 77.30 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00100000 | 2024-05-13 2:51PM CDT | 100.00 | 82.20 | 83.10 | 83.50 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240918P00110000 | 2024-05-06 12:39PM CDT | 110.00 | 91.45 | 92.80 | 93.10 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00120000 | 2024-04-09 10:24AM CDT | 120.00 | 99.34 | 101.50 | 101.80 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00130000 | 2024-05-28 10:07AM CDT | 130.00 | 112.57 | 112.45 | 112.60 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240918P00140000 | 2024-05-28 10:07AM CDT | 140.00 | 122.38 | 122.30 | 122.50 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240918P00150000 | 2024-03-08 9:30AM CDT | 150.00 | 128.10 | 128.15 | 128.60 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240918P00170000 | 2024-06-20 2:14PM CDT | 170.00 | 151.60 | 151.90 | 152.10 | 0.00 | - | - | 0 | 0.00% |
| VIX240918P00180000 | 2024-05-24 1:37PM CDT | 180.00 | 161.69 | 161.55 | 161.80 | 0.00 | - | 1 | 108 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.